ICC Holdings Inc (ICCH) Exchange: NASDAQ
Data as of May 2, 2025
$23.49 ($0.00) 0.00%
ICC Holdings Inc - Daily Information
Click for more stock information on ICC Holdings Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $23.49 |
| Previous Close | $23.49 |
| High | $23.49 |
| Low | $23.49 |
| Adjusted Open | $23.49 |
| Previous Adjusted Close | $23.49 |
| Adjusted High | $23.49 |
| Adjusted Low | $23.49 |
About ICC Holdings Inc (ICCH)
Invest in ICC Holdings Inc (ICCH)
Historical Stock Data for ICC Holdings Inc (ICCH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-13 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 0 |
| 2025-03-12 | $23.49 | $23.49 | $23.48 | $23.49 | $23.49 | 33,989 |
| 2025-03-11 | $23.48 | $23.49 | $23.47 | $23.49 | $23.49 | 10,266 |
| 2025-03-10 | $23.49 | $23.49 | $23.47 | $23.49 | $23.49 | 3,355 |
| 2025-03-07 | $23.45 | $23.51 | $23.45 | $23.49 | $23.49 | 58,458 |
| 2025-03-06 | $23.16 | $23.16 | $23.14 | $23.14 | $23.14 | 3,916 |
| 2025-03-05 | $23.00 | $23.20 | $22.95 | $23.19 | $23.19 | 7,886 |
| 2025-03-04 | $22.94 | $23.08 | $22.82 | $22.92 | $22.92 | 4,162 |
| 2025-03-03 | $22.90 | $22.90 | $22.86 | $22.86 | $22.86 | 9,831 |
| 2025-02-28 | $22.90 | $22.90 | $22.85 | $22.90 | $22.90 | 2,665 |
| 2025-02-27 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 349 |
| 2025-02-26 | $22.73 | $23.10 | $22.73 | $23.10 | $23.10 | 7,512 |
| 2025-02-25 | $22.40 | $22.40 | $22.38 | $22.38 | $22.38 | 1,852 |
| 2025-02-24 | $21.16 | $22.60 | $21.16 | $22.51 | $22.51 | 2,764 |
| 2025-02-21 | $22.48 | $22.55 | $22.45 | $22.55 | $22.55 | 1,728 |
| 2025-02-20 | $22.82 | $22.83 | $21.45 | $22.49 | $22.49 | 12,909 |
| 2025-02-19 | $22.99 | $22.99 | $22.81 | $22.95 | $22.95 | 2,242 |
| 2025-02-18 | $23.05 | $23.09 | $23.01 | $23.04 | $23.04 | 8,217 |
| 2025-02-14 | $23.15 | $23.15 | $23.05 | $23.10 | $23.10 | 10,548 |
| 2025-02-13 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 44 |
| 2025-02-12 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 308 |
| 2025-02-11 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 1,412 |
| 2025-02-10 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 425 |
| 2025-02-07 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 354 |
| 2025-02-06 | $23.20 | $23.21 | $23.10 | $23.20 | $23.20 | 12,491 |
| 2025-02-05 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 583 |
| 2025-02-04 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 557 |
| 2025-02-03 | $23.05 | $23.08 | $22.98 | $23.05 | $23.05 | 5,340 |
| 2025-01-31 | $23.15 | $23.15 | $22.33 | $22.97 | $22.97 | 8,914 |
| 2025-01-30 | $23.18 | $23.18 | $23.07 | $23.07 | $23.07 | 657 |
| 2025-01-29 | $23.14 | $23.18 | $23.07 | $23.18 | $23.18 | 1,179 |
| 2025-01-28 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 842 |
| 2025-01-27 | $23.21 | $23.23 | $23.15 | $23.15 | $23.15 | 4,777 |
| 2025-01-24 | $23.30 | $23.30 | $23.28 | $23.30 | $23.30 | 3,755 |
| 2025-01-23 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 344 |
| 2025-01-22 | $23.29 | $23.30 | $23.29 | $23.30 | $23.30 | 1,252 |
| 2025-01-21 | $23.16 | $23.30 | $23.16 | $23.29 | $23.29 | 7,988 |
| 2025-01-17 | $23.30 | $23.30 | $23.23 | $23.25 | $23.25 | 7,330 |
| 2025-01-16 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 1,132 |
| 2025-01-15 | $23.34 | $23.34 | $23.28 | $23.29 | $23.29 | 4,419 |
| 2025-01-14 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 438 |
| 2025-01-13 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 394 |
| 2025-01-10 | $23.38 | $23.39 | $23.31 | $23.33 | $23.33 | 4,421 |
| 2025-01-08 | $23.42 | $23.44 | $23.37 | $23.38 | $23.38 | 4,100 |
| 2025-01-07 | $23.46 | $23.47 | $23.42 | $23.44 | $23.44 | 5,235 |
| 2025-01-06 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 432 |
| 2025-01-03 | $23.31 | $23.42 | $23.30 | $23.31 | $23.31 | 6,176 |
| 2025-01-02 | $23.30 | $23.36 | $23.28 | $23.29 | $23.29 | 2,811 |
| 2024-12-31 | $23.25 | $23.43 | $23.25 | $23.28 | $23.28 | 1,066 |
| 2024-12-30 | $23.28 | $23.29 | $23.27 | $23.29 | $23.29 | 827 |
| 2024-12-27 | $23.32 | $23.40 | $23.32 | $23.40 | $23.40 | 312 |
| 2024-12-26 | $23.28 | $23.35 | $23.28 | $23.35 | $23.35 | 672 |
| 2024-12-24 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 243 |
| 2024-12-23 | $23.65 | $23.69 | $23.23 | $23.29 | $23.29 | 4,161 |
| 2024-12-20 | $23.23 | $23.96 | $23.23 | $23.86 | $23.86 | 67,304 |
| 2024-12-19 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 1,648 |
| 2024-12-18 | $23.29 | $23.32 | $23.23 | $23.23 | $23.23 | 932 |
| 2024-12-17 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 554 |
| 2024-12-16 | $23.29 | $23.35 | $23.21 | $23.35 | $23.35 | 14,748 |
| 2024-12-13 | $23.24 | $23.30 | $23.23 | $23.30 | $23.30 | 10,312 |
| 2024-12-12 | $23.23 | $23.30 | $23.22 | $23.30 | $23.30 | 5,150 |
| 2024-12-11 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 771 |
| 2024-12-10 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 1,059 |
| 2024-12-09 | $23.18 | $23.21 | $23.16 | $23.16 | $23.16 | 2,862 |
| 2024-12-06 | $23.12 | $23.17 | $23.12 | $23.17 | $23.17 | 3,462 |
| 2024-12-05 | $23.14 | $23.17 | $23.14 | $23.17 | $23.17 | 2,729 |
| 2024-12-04 | $23.18 | $23.18 | $23.11 | $23.11 | $23.11 | 8,208 |
| 2024-12-03 | $23.10 | $23.15 | $23.07 | $23.11 | $23.11 | 3,195 |
| 2024-12-02 | $23.20 | $23.20 | $23.05 | $23.15 | $23.15 | 7,006 |
| 2024-11-29 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 455 |
| 2024-11-27 | $23.25 | $23.25 | $22.95 | $22.95 | $22.95 | 16,466 |
| 2024-11-26 | $23.23 | $23.25 | $23.10 | $23.25 | $23.25 | 7,343 |
| 2024-11-25 | $23.23 | $23.23 | $23.10 | $23.10 | $23.10 | 959 |
| 2024-11-22 | $23.15 | $23.24 | $23.15 | $23.24 | $23.24 | 823 |
| 2024-11-21 | $23.11 | $23.11 | $23.07 | $23.07 | $23.07 | 20,147 |
| 2024-11-20 | $23.15 | $23.15 | $23.05 | $23.05 | $23.05 | 2,751 |
| 2024-11-19 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 88 |
| 2024-11-18 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 277 |
| 2024-11-15 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 532 |
| 2024-11-14 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 75 |
| 2024-11-13 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 16 |
| 2024-11-12 | $23.00 | $23.10 | $23.00 | $23.05 | $23.05 | 6,215 |
| 2024-11-11 | $23.03 | $23.05 | $23.03 | $23.05 | $23.05 | 1,251 |
| 2024-11-08 | $23.00 | $23.13 | $23.00 | $23.13 | $23.13 | 4,311 |
| 2024-11-07 | $23.00 | $23.10 | $22.95 | $23.10 | $23.10 | 12,572 |
| 2024-11-06 | $23.00 | $23.09 | $22.95 | $23.05 | $23.05 | 7,362 |
| 2024-11-05 | $23.05 | $23.24 | $22.91 | $23.19 | $23.19 | 2,787 |
| 2024-11-04 | $23.10 | $23.10 | $23.00 | $23.00 | $23.00 | 2,035 |
| 2024-11-01 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 72 |
| 2024-10-31 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 110 |
| 2024-10-30 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 7 |
| 2024-10-29 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 11 |
| 2024-10-28 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 59 |
| 2024-10-25 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 257 |
| 2024-10-24 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 157 |
| 2024-10-23 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 280 |
| 2024-10-22 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 366 |
| 2024-10-21 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 2,627 |
| 2024-10-18 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 260 |
| 2024-10-17 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 4,033 |
| 2024-10-16 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 493 |
| 2024-10-15 | $22.97 | $23.00 | $22.96 | $22.98 | $22.98 | 4,327 |
| 2024-10-14 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 16 |
| 2024-10-11 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 49 |
| 2024-10-10 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 29 |
| 2024-10-09 | $22.99 | $22.99 | $22.94 | $22.94 | $22.94 | 5,133 |
| 2024-10-08 | $22.98 | $22.99 | $22.98 | $22.99 | $22.99 | 4,064 |
| 2024-10-07 | $23.00 | $23.00 | $22.89 | $22.89 | $22.89 | 2,575 |
| 2024-10-04 | $23.01 | $23.05 | $22.97 | $23.02 | $23.02 | 8,888 |
| 2024-10-03 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 158 |
| 2024-10-02 | $22.88 | $23.01 | $22.88 | $22.96 | $22.96 | 15,220 |
| 2024-10-01 | $22.86 | $22.96 | $22.57 | $22.96 | $22.96 | 1,515 |
| 2024-09-30 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 628 |
| 2024-09-27 | $23.03 | $23.03 | $22.95 | $22.98 | $22.98 | 11,927 |
| 2024-09-26 | $23.01 | $23.01 | $23.00 | $23.00 | $23.00 | 704 |
| 2024-09-25 | $22.95 | $22.97 | $22.95 | $22.97 | $22.97 | 5,660 |
| 2024-09-24 | $22.94 | $22.97 | $22.94 | $22.97 | $22.97 | 19,682 |
| 2024-09-23 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 246 |
| 2024-09-20 | $22.93 | $23.05 | $22.92 | $23.05 | $23.05 | 6,440 |
| 2024-09-19 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 107 |
| 2024-09-18 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 739 |
| 2024-09-17 | $22.90 | $22.92 | $22.90 | $22.90 | $22.90 | 952 |
| 2024-09-16 | $22.84 | $22.98 | $22.84 | $22.98 | $22.98 | 560 |
| 2024-09-13 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 84 |
| 2024-09-12 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 64 |
| 2024-09-11 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 1,260 |
| 2024-09-10 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 478 |
| 2024-09-09 | $22.82 | $22.85 | $22.78 | $22.78 | $22.78 | 6,087 |
| 2024-09-06 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 99 |
| 2024-09-05 | $22.79 | $22.82 | $22.79 | $22.82 | $22.82 | 4,890 |
| 2024-09-04 | $23.00 | $23.00 | $22.78 | $22.78 | $22.78 | 1,835 |
| 2024-09-03 | $22.84 | $22.84 | $22.76 | $22.83 | $22.83 | 5,396 |
| 2024-08-30 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 834 |
| 2024-08-29 | $22.92 | $22.96 | $22.92 | $22.96 | $22.96 | 1,815 |
| 2024-08-28 | $22.92 | $22.95 | $22.92 | $22.92 | $22.92 | 3,034 |
| 2024-08-27 | $22.84 | $22.92 | $22.84 | $22.92 | $22.92 | 1,011 |
| 2024-08-26 | $22.83 | $22.91 | $22.83 | $22.91 | $22.91 | 642 |
| 2024-08-23 | $22.83 | $22.98 | $22.81 | $22.98 | $22.98 | 2,810 |
| 2024-08-22 | $22.90 | $22.94 | $22.85 | $22.90 | $22.90 | 2,937 |
| 2024-08-21 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 411 |
| 2024-08-20 | $22.85 | $22.87 | $22.85 | $22.87 | $22.87 | 1,134 |
| 2024-08-19 | $22.80 | $22.82 | $22.80 | $22.82 | $22.82 | 757 |
| 2024-08-16 | $22.82 | $22.84 | $22.80 | $22.82 | $22.82 | 2,519 |
| 2024-08-15 | $22.84 | $22.84 | $22.82 | $22.82 | $22.82 | 1,221 |
| 2024-08-14 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 1,462 |
| 2024-08-13 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 430 |
| 2024-08-12 | $22.80 | $22.83 | $22.74 | $22.83 | $22.83 | 11,792 |
| 2024-08-09 | $22.68 | $22.68 | $22.62 | $22.62 | $22.62 | 4,645 |
| 2024-08-08 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 1,337 |
| 2024-08-07 | $22.68 | $22.68 | $22.62 | $22.62 | $22.62 | 1,301 |
| 2024-08-06 | $22.60 | $22.66 | $22.60 | $22.60 | $22.60 | 4,358 |
| 2024-08-05 | $22.61 | $22.63 | $22.59 | $22.60 | $22.60 | 12,166 |
| 2024-08-02 | $22.64 | $22.64 | $22.60 | $22.62 | $22.62 | 1,498 |
| 2024-08-01 | $22.59 | $22.64 | $22.59 | $22.62 | $22.62 | 11,949 |
| 2024-07-31 | $22.50 | $22.60 | $22.50 | $22.60 | $22.60 | 877 |
| 2024-07-30 | $22.49 | $22.64 | $22.49 | $22.64 | $22.64 | 2,730 |
| 2024-07-29 | $22.50 | $22.60 | $22.36 | $22.40 | $22.40 | 34,534 |
| 2024-07-26 | $22.60 | $22.68 | $22.51 | $22.54 | $22.54 | 5,437 |
| 2024-07-25 | $22.77 | $22.77 | $22.52 | $22.52 | $22.52 | 8,166 |
| 2024-07-24 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 293 |
| 2024-07-23 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 357 |
| 2024-07-22 | $22.75 | $22.75 | $22.48 | $22.55 | $22.55 | 7,201 |
| 2024-07-19 | $22.78 | $22.82 | $22.75 | $22.82 | $22.82 | 1,481 |
| 2024-07-18 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 555 |
| 2024-07-17 | $22.82 | $22.82 | $22.80 | $22.80 | $22.80 | 424 |
| 2024-07-16 | $22.76 | $22.80 | $22.76 | $22.80 | $22.80 | 698 |
| 2024-07-15 | $22.85 | $22.85 | $22.75 | $22.82 | $22.82 | 6,013 |
| 2024-07-12 | $22.73 | $22.80 | $22.73 | $22.80 | $22.80 | 533 |
| 2024-07-11 | $22.80 | $22.80 | $22.70 | $22.73 | $22.73 | 1,432 |
| 2024-07-10 | $22.80 | $22.85 | $22.63 | $22.63 | $22.63 | 6,114 |
| 2024-07-09 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 148 |
| 2024-07-08 | $22.68 | $22.85 | $22.65 | $22.65 | $22.65 | 4,039 |
| 2024-07-05 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 482 |
| 2024-07-03 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 95 |
| 2024-07-02 | $22.62 | $22.65 | $22.45 | $22.65 | $22.65 | 13,266 |
| 2024-07-01 | $22.85 | $22.85 | $22.61 | $22.63 | $22.63 | 897 |
| 2024-06-28 | $22.27 | $22.66 | $22.27 | $22.63 | $22.63 | 8,474 |
| 2024-06-27 | $22.15 | $22.28 | $22.13 | $22.18 | $22.18 | 31,571 |
| 2024-06-26 | $22.15 | $22.19 | $22.05 | $22.14 | $22.14 | 58,683 |
| 2024-06-25 | $22.15 | $22.20 | $22.15 | $22.18 | $22.18 | 38,914 |
| 2024-06-24 | $22.37 | $22.37 | $22.16 | $22.26 | $22.26 | 25,551 |
| 2024-06-21 | $22.19 | $22.29 | $22.05 | $22.29 | $22.29 | 77,847 |
| 2024-06-20 | $22.30 | $22.39 | $22.15 | $22.31 | $22.31 | 50,540 |
| 2024-06-18 | $22.25 | $22.89 | $22.20 | $22.35 | $22.35 | 13,101 |
| 2024-06-17 | $22.25 | $22.30 | $22.10 | $22.28 | $22.28 | 15,485 |
| 2024-06-14 | $22.30 | $22.30 | $22.16 | $22.16 | $22.16 | 7,555 |
| 2024-06-13 | $22.30 | $22.30 | $22.20 | $22.25 | $22.25 | 18,045 |
| 2024-06-12 | $22.30 | $22.32 | $22.16 | $22.16 | $22.16 | 30,058 |
| 2024-06-11 | $22.15 | $22.35 | $22.10 | $22.32 | $22.32 | 10,305 |
| 2024-06-10 | $22.10 | $22.25 | $21.96 | $22.14 | $22.14 | 609,594 |
| 2024-06-07 | $15.97 | $16.50 | $15.97 | $16.00 | $16.00 | 4,509 |
| 2024-06-06 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 104 |
| 2024-06-05 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 170 |
| 2024-06-04 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 227 |
| 2024-06-03 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 140 |
| 2024-05-31 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 119 |
| 2024-05-30 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 144 |
| 2024-05-29 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 97 |
| 2024-05-28 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 2 |
| 2024-05-24 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 135 |
| 2024-05-23 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 3 |
| 2024-05-22 | $15.27 | $15.30 | $15.25 | $15.30 | $15.30 | 1,925 |
| 2024-05-21 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 9 |
| 2024-05-20 | $15.87 | $15.97 | $15.85 | $15.97 | $15.97 | 2,528 |
| 2024-05-17 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 253 |
| 2024-05-16 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 169 |
| 2024-05-15 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 125 |
| 2024-05-14 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 38 |
| 2024-05-13 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 3 |
| 2024-05-10 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 1 |
| 2024-05-09 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-05-08 | $15.98 | $16.00 | $15.98 | $16.00 | $16.00 | 1,113 |
| 2024-05-07 | $16.00 | $16.00 | $15.86 | $15.86 | $15.86 | 613 |
| 2024-05-06 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 176 |
| 2024-05-03 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 118 |
| 2024-05-02 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 27 |
| 2024-05-01 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 4 |
| 2024-04-30 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 7 |
| 2024-04-29 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 460 |
| 2024-04-26 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-04-25 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 1,144 |
| 2024-04-24 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 2 |
| 2024-04-23 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 14 |
| 2024-04-22 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 17 |
| 2024-04-19 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 75 |
| 2024-04-18 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 37 |
| 2024-04-17 | $16.00 | $16.00 | $15.95 | $15.95 | $15.95 | 1,596 |
| 2024-04-16 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 1,020 |
| 2024-04-15 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 1,022 |
| 2024-04-12 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 1,124 |
| 2024-04-11 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 140 |
| 2024-04-10 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 38 |
| 2024-04-09 | $15.80 | $15.87 | $15.80 | $15.86 | $15.86 | 2,219 |
| 2024-04-08 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 139 |
| 2024-04-05 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 47 |
| 2024-04-04 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 67 |
| 2024-04-03 | $15.85 | $15.85 | $15.75 | $15.75 | $15.75 | 217 |
| 2024-04-02 | $16.00 | $16.00 | $15.88 | $15.89 | $15.89 | 1,834 |
| 2024-04-01 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 7,365 |
| 2024-03-28 | $16.00 | $16.00 | $15.99 | $16.00 | $16.00 | 13,185 |
| 2024-03-27 | $15.66 | $16.00 | $15.53 | $16.00 | $16.00 | 2,405 |
| 2024-03-26 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 77 |
| 2024-03-25 | $15.50 | $16.00 | $15.28 | $16.00 | $16.00 | 4,916 |
| 2024-03-22 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 108 |
| 2024-03-21 | $15.49 | $15.50 | $15.49 | $15.50 | $15.50 | 1,153 |
| 2024-03-20 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 0 |
| 2024-03-19 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 286 |
| 2024-03-18 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 367 |
| 2024-03-15 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 273 |
| 2024-03-14 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 51 |
| 2024-03-13 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 162 |
| 2024-03-12 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 22 |
| 2024-03-11 | $15.48 | $15.50 | $15.26 | $15.50 | $15.50 | 3,043 |
| 2024-03-08 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 7 |
| 2024-03-07 | $14.99 | $15.20 | $14.99 | $15.20 | $15.20 | 8,431 |
| 2024-03-06 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 17 |
| 2024-03-05 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1,794 |
| 2024-03-04 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 480 |
| 2024-03-01 | $15.17 | $15.17 | $14.78 | $14.78 | $14.78 | 1,072 |
| 2024-02-29 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 226 |
| 2024-02-28 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 15 |
| 2024-02-27 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 19 |
| 2024-02-26 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 18 |
| 2024-02-23 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 233 |
| 2024-02-22 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 9 |
| 2024-02-21 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 24 |
| 2024-02-20 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 335 |
| 2024-02-16 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 103 |
| 2024-02-15 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 112 |
| 2024-02-14 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 9 |
| 2024-02-13 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 40 |
| 2024-02-12 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 170 |
| 2024-02-09 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 1 |
| 2024-02-08 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 415 |
| 2024-02-07 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 2 |
| 2024-02-06 | $15.70 | $15.70 | $15.41 | $15.41 | $15.41 | 4,217 |
| 2024-02-05 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 7 |
| 2024-02-02 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 2 |
| 2024-02-01 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 24 |
| 2024-01-31 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 6 |
| 2024-01-30 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 18 |
| 2024-01-29 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 3 |
| 2024-01-26 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 2 |
| 2024-01-25 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 293 |
| 2024-01-24 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 83 |
| 2024-01-23 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 67 |
| 2024-01-22 | $15.85 | $15.85 | $15.80 | $15.80 | $15.80 | 1,114 |
| 2024-01-19 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 242 |
| 2024-01-18 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 114 |
| 2024-01-17 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 101 |
| 2024-01-16 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 20 |
| 2024-01-12 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 20 |
| 2024-01-11 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 533 |
| 2024-01-10 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 7 |
| 2024-01-09 | $15.58 | $15.58 | $15.25 | $15.45 | $15.45 | 2,196 |
| 2024-01-08 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 17 |
| 2024-01-05 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 154 |
| 2024-01-04 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 54 |
| 2024-01-03 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 330 |
| 2024-01-02 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 220 |
| 2023-12-29 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 341 |
| 2023-12-28 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 57 |
| 2023-12-27 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 20 |
| 2023-12-26 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 20 |
| 2023-12-22 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 26 |
| 2023-12-21 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 56 |
| 2023-12-20 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 344 |
| 2023-12-19 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 160 |
| 2023-12-18 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 3 |
| 2023-12-15 | $15.50 | $16.00 | $15.50 | $16.00 | $16.00 | 24,782 |
| 2023-12-14 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 121 |
| 2023-12-13 | $15.50 | $15.50 | $15.25 | $15.25 | $15.25 | 1,613 |
| 2023-12-12 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 129 |
| 2023-12-11 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 3,504 |
| 2023-12-08 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 3,450 |
| 2023-12-07 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 41 |
| 2023-12-06 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 118 |
| 2023-12-05 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 13 |
| 2023-12-04 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 57 |
| 2023-12-01 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 16 |
| 2023-11-30 | $15.27 | $15.27 | $15.25 | $15.25 | $15.25 | 5,554 |
| 2023-11-29 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 278 |
| 2023-11-28 | $15.50 | $15.50 | $15.39 | $15.50 | $15.50 | 5,033 |
| 2023-11-27 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 578 |
| 2023-11-24 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 138 |
| 2023-11-22 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 34 |
| 2023-11-21 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 74 |
| 2023-11-20 | $15.99 | $15.99 | $15.43 | $15.43 | $15.43 | 629 |
| 2023-11-17 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 140 |
| 2023-11-16 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 24 |
| 2023-11-15 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 10 |
| 2023-11-14 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 16 |
| 2023-11-13 | $16.00 | $16.00 | $15.71 | $15.71 | $15.71 | 1,338 |
| 2023-11-10 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 37 |
| 2023-11-09 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 34 |
| 2023-11-08 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 14 |
| 2023-11-07 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 230 |
| 2023-11-06 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 248 |
| 2023-11-03 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 259 |
| 2023-11-02 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 150 |
| 2023-11-01 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 26 |
| 2023-10-31 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 4 |
| 2023-10-30 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 284 |
| 2023-10-27 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 19 |
| 2023-10-26 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 59 |
| 2023-10-25 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 196 |
| 2023-10-24 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-10-23 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 200 |
| 2023-10-20 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 202 |
| 2023-10-19 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 223 |
| 2023-10-18 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 214 |
| 2023-10-17 | $16.00 | $16.00 | $15.57 | $15.57 | $15.57 | 1,305 |
| 2023-10-16 | $16.00 | $16.00 | $15.57 | $15.57 | $15.57 | 1,492 |
| 2023-10-13 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 179 |
| 2023-10-12 | $15.50 | $16.00 | $15.50 | $16.00 | $16.00 | 816 |
| 2023-10-11 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 177 |
| 2023-10-10 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 469 |
| 2023-10-09 | $15.70 | $16.00 | $15.70 | $15.99 | $15.99 | 401 |
| 2023-10-06 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 572 |
| 2023-10-05 | $16.08 | $16.10 | $16.08 | $16.10 | $16.10 | 621 |
| 2023-10-04 | $16.04 | $16.10 | $16.00 | $16.00 | $16.00 | 1,513 |
| 2023-10-03 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 196 |
| 2023-10-02 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 428 |
| 2023-09-29 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 41 |
| 2023-09-28 | $15.24 | $16.10 | $15.10 | $16.10 | $16.10 | 56,568 |
| 2023-09-27 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 72 |
| 2023-09-26 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 380 |
| 2023-09-25 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 227 |
| 2023-09-22 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 44 |
| 2023-09-21 | $16.04 | $16.10 | $15.24 | $16.10 | $16.10 | 984 |
| 2023-09-20 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 190 |
| 2023-09-19 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 79 |
| 2023-09-18 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 41 |
| 2023-09-15 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 1,544 |
| 2023-09-14 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 381 |
| 2023-09-13 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 300 |
| 2023-09-12 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 153 |
| 2023-09-11 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 204 |
| 2023-09-08 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 223 |
| 2023-09-07 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 540 |
| 2023-09-06 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 545 |
| 2023-09-05 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 158 |
| 2023-09-01 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 246 |
| 2023-08-31 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 442 |
| 2023-08-30 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 115 |
| 2023-08-29 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 51 |
| 2023-08-28 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 339 |
| 2023-08-25 | $16.25 | $16.25 | $16.17 | $16.20 | $16.20 | 1,148 |
| 2023-08-24 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 370 |
| 2023-08-23 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 501 |
| 2023-08-22 | $16.31 | $16.34 | $15.79 | $15.79 | $15.79 | 1,551 |
| 2023-08-21 | $16.03 | $16.03 | $15.92 | $15.92 | $15.92 | 2,345 |
| 2023-08-18 | $16.00 | $16.48 | $16.00 | $16.48 | $16.48 | 767 |
| 2023-08-17 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2023-08-16 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 4 |
| 2023-08-15 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 254 |
| 2023-08-14 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 13 |
| 2023-08-11 | $16.03 | $16.03 | $15.91 | $15.95 | $15.95 | 1,228 |
| 2023-08-10 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 115 |
| 2023-08-09 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 104 |
| 2023-08-08 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 15 |
| 2023-08-07 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 5,759 |
| 2023-08-04 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 10 |
| 2023-08-03 | $16.47 | $16.50 | $16.47 | $16.50 | $16.50 | 874 |
| 2023-08-02 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 29 |
| 2023-08-01 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 5 |
| 2023-07-31 | $16.50 | $16.50 | $16.45 | $16.45 | $16.45 | 1,099 |
| 2023-07-28 | $16.46 | $16.50 | $16.46 | $16.50 | $16.50 | 2,763 |
| 2023-07-27 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 379 |
| 2023-07-26 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 4 |
| 2023-07-25 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 5 |
| 2023-07-24 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 102 |
| 2023-07-21 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 272 |
| 2023-07-20 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 1,154 |
| 2023-07-19 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 10 |
| 2023-07-18 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 15 |
| 2023-07-17 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 194 |
| 2023-07-14 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 159 |
| 2023-07-13 | $15.85 | $16.41 | $15.85 | $16.41 | $16.41 | 652 |
| 2023-07-12 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 1,020 |
| 2023-07-11 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 7 |
| 2023-07-10 | $15.86 | $16.50 | $15.86 | $16.50 | $16.50 | 1,033 |
| 2023-07-07 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 122 |
| 2023-07-06 | $16.50 | $16.50 | $15.85 | $15.85 | $15.85 | 723 |
| 2023-07-05 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 59 |
| 2023-07-03 | $16.16 | $16.16 | $15.85 | $15.85 | $15.85 | 431 |
| 2023-06-30 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 190 |
| 2023-06-29 | $15.98 | $16.50 | $15.98 | $16.50 | $16.50 | 1,248 |
| 2023-06-28 | $15.63 | $15.91 | $15.49 | $15.65 | $15.65 | 1,711 |
| 2023-06-27 | $15.62 | $16.02 | $15.57 | $15.92 | $15.92 | 2,403 |
| 2023-06-26 | $15.79 | $16.24 | $15.61 | $15.82 | $15.82 | 3,753 |
| 2023-06-23 | $15.82 | $16.36 | $15.61 | $16.36 | $16.36 | 940 |
| 2023-06-22 | $16.21 | $16.36 | $16.14 | $16.14 | $16.14 | 1,596 |
| 2023-06-21 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 24 |
| 2023-06-20 | $15.69 | $16.31 | $15.69 | $15.85 | $15.85 | 1,581 |
| 2023-06-16 | $15.57 | $16.49 | $15.36 | $16.49 | $16.49 | 6,979 |
| 2023-06-15 | $15.83 | $16.01 | $15.75 | $15.92 | $15.92 | 1,671 |
| 2023-06-14 | $16.25 | $16.33 | $15.88 | $16.01 | $16.01 | 1,648 |
| 2023-06-13 | $16.30 | $16.35 | $16.30 | $16.34 | $16.34 | 967 |
| 2023-06-12 | $16.19 | $16.48 | $15.92 | $16.24 | $16.24 | 2,184 |
| 2023-06-09 | $15.80 | $16.35 | $15.29 | $16.10 | $16.10 | 5,679 |
| 2023-06-08 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2023-06-07 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 51 |
| 2023-06-06 | $15.68 | $16.40 | $15.67 | $16.40 | $16.40 | 8,335 |
| 2023-06-05 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 3 |
| 2023-06-02 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 1,643 |
| 2023-06-01 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 3 |
| 2023-05-31 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 588 |
| 2023-05-30 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 10 |
| 2023-05-26 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 39 |
| 2023-05-25 | $16.04 | $16.04 | $15.67 | $15.67 | $15.67 | 1,018 |
| 2023-05-24 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 1,143 |
| 2023-05-23 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 83 |
| 2023-05-22 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 14 |
| 2023-05-19 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 87 |
| 2023-05-18 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 17 |
| 2023-05-17 | $16.69 | $16.69 | $16.40 | $16.40 | $16.40 | 881 |
| 2023-05-16 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 8 |
| 2023-05-15 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 131 |
| 2023-05-12 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 54 |
| 2023-05-11 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 46 |
| 2023-05-10 | $16.95 | $16.95 | $16.50 | $16.50 | $16.50 | 1,320 |
| 2023-05-09 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 423 |
| 2023-05-08 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 300 |
| 2023-05-05 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 93 |
| 2023-05-04 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 25 |
| 2023-05-03 | $17.95 | $17.97 | $17.30 | $17.30 | $17.30 | 741 |
| 2023-05-02 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 193 |
| 2023-05-01 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 117 |
| 2023-04-28 | $18.52 | $18.54 | $18.50 | $18.50 | $18.50 | 3,555 |
| 2023-04-27 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 654 |
| 2023-04-26 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 263 |
| 2023-04-25 | $15.75 | $15.75 | $15.67 | $15.67 | $15.67 | 10,729 |
| 2023-04-24 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 263 |
| 2023-04-21 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 0 |
| 2023-04-20 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 13 |
| 2023-04-19 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 166 |
| 2023-04-18 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 1,732 |
| 2023-04-17 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 8 |
| 2023-04-14 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 2 |
| 2023-04-13 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 4 |
| 2023-04-12 | $15.75 | $15.75 | $15.71 | $15.74 | $15.74 | 1,263 |
| 2023-04-11 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 6,172 |
| 2023-04-10 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 637 |
| 2023-04-06 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 892 |
| 2023-04-05 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 79 |
| 2023-04-04 | $16.00 | $16.00 | $15.74 | $15.75 | $15.75 | 6,157 |
| 2023-04-03 | $15.75 | $15.75 | $15.71 | $15.75 | $15.75 | 814 |
| 2023-03-31 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 216 |
| 2023-03-30 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 9 |
| 2023-03-29 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 42 |
| 2023-03-28 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 2,625 |
| 2023-03-27 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 79 |
| 2023-03-24 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 58 |
| 2023-03-23 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 101 |
| 2023-03-22 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 77 |
| 2023-03-21 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 85 |
| 2023-03-20 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 125 |
| 2023-03-17 | $15.74 | $15.75 | $15.72 | $15.72 | $15.72 | 1,750 |
| 2023-03-16 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 4 |
| 2023-03-15 | $15.66 | $15.66 | $15.50 | $15.50 | $15.50 | 638 |
| 2023-03-14 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 765 |
| 2023-03-13 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 110 |
| 2023-03-10 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 12 |
| 2023-03-09 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 31 |
| 2023-03-08 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 4,526 |
| 2023-03-07 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 9 |
| 2023-03-06 | $15.70 | $15.75 | $15.64 | $15.64 | $15.64 | 717 |
| 2023-03-03 | $15.54 | $15.70 | $15.54 | $15.70 | $15.70 | 937 |
| 2023-03-02 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 122 |
| 2023-03-01 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 130 |
| 2023-02-28 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 187 |
| 2023-02-27 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 100 |
| 2023-02-24 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 235 |
| 2023-02-23 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 145 |
| 2023-02-22 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 206 |
| 2023-02-21 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 108 |
| 2023-02-17 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 12 |
| 2023-02-16 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 188 |
| 2023-02-15 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 110 |
| 2023-02-14 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 103 |
| 2023-02-13 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 122 |
| 2023-02-10 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 3 |
| 2023-02-09 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 13 |
| 2023-02-08 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 8 |
| 2023-02-07 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 198 |
| 2023-02-06 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 3 |
| 2023-02-03 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 594 |
| 2023-02-02 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 43 |
| 2023-02-01 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 77 |
| 2023-01-31 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2023-01-30 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 30 |
| 2023-01-27 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 310 |
| 2023-01-26 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 404 |
| 2023-01-25 | $15.50 | $15.50 | $15.27 | $15.50 | $15.50 | 1,326 |
| 2023-01-24 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 1 |
| 2023-01-23 | $15.59 | $15.59 | $15.41 | $15.41 | $15.41 | 696 |
| 2023-01-20 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 4 |
| 2023-01-19 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 503 |
| 2023-01-18 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 13 |
| 2023-01-17 | $15.46 | $15.46 | $15.26 | $15.30 | $15.30 | 3,752 |
| 2023-01-13 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 849 |
| 2023-01-12 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2023-01-11 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 13 |
| 2023-01-10 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 323 |
| 2023-01-09 | $15.30 | $15.57 | $15.25 | $15.57 | $15.57 | 1,406 |
| 2023-01-06 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 101 |
| 2023-01-05 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 104 |
| 2023-01-04 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 37 |
| 2023-01-03 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 11 |
| 2022-12-30 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 4 |
| 2022-12-29 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 105 |
| 2022-12-28 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 14 |
| 2022-12-27 | $15.72 | $15.75 | $15.72 | $15.75 | $15.75 | 687 |
| 2022-12-23 | $15.74 | $15.75 | $15.71 | $15.75 | $15.75 | 619 |
| 2022-12-22 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 9 |
| 2022-12-21 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 258 |
| 2022-12-20 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 6 |
| 2022-12-19 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 1 |
| 2022-12-16 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 160 |
| 2022-12-15 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 525 |
| 2022-12-14 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 147 |
| 2022-12-13 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 25 |
| 2022-12-12 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 12 |
| 2022-12-09 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 3 |
| 2022-12-08 | $15.50 | $15.73 | $15.50 | $15.73 | $15.73 | 611 |
| 2022-12-07 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 2 |
| 2022-12-06 | $16.00 | $16.00 | $15.63 | $15.63 | $15.63 | 636 |
| 2022-12-05 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 252 |
| 2022-12-02 | $15.28 | $15.28 | $15.25 | $15.25 | $15.25 | 418 |
| 2022-12-01 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 169 |
| 2022-11-30 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 104 |
| 2022-11-29 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 102 |
| 2022-11-28 | $15.60 | $15.60 | $15.35 | $15.35 | $15.35 | 259 |
| 2022-11-25 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 181 |
| 2022-11-23 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2022-11-22 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 151 |
| 2022-11-21 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 152 |
| 2022-11-18 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 37 |
| 2022-11-17 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 273 |
| 2022-11-16 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 94 |
| 2022-11-15 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 9 |
| 2022-11-14 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 709 |
| 2022-11-11 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 102 |
| 2022-11-10 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 121 |
| 2022-11-09 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 125 |
| 2022-11-08 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 122 |
| 2022-11-07 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 132 |
| 2022-11-04 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 181 |
| 2022-11-03 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 100 |
| 2022-11-02 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 101 |
| 2022-11-01 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 177 |
| 2022-10-31 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 309 |
| 2022-10-28 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 287 |
| 2022-10-27 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 118 |
| 2022-10-26 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 69 |
| 2022-10-25 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 8 |
| 2022-10-24 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 203 |
| 2022-10-21 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 46 |
| 2022-10-20 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 49 |
| 2022-10-19 | $16.00 | $16.00 | $15.79 | $15.79 | $15.79 | 468 |
| 2022-10-18 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 100 |
| 2022-10-17 | $15.94 | $15.97 | $15.94 | $15.97 | $15.97 | 574 |
| 2022-10-14 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 638 |
| 2022-10-13 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 116 |
| 2022-10-12 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 105 |
| 2022-10-11 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 229 |
| 2022-10-10 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 69 |
| 2022-10-07 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 59 |
| 2022-10-06 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 15 |
| 2022-10-05 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 131 |
| 2022-10-04 | $15.60 | $15.85 | $15.60 | $15.85 | $15.85 | 898 |
| 2022-10-03 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 634 |
| 2022-09-30 | $15.75 | $15.75 | $15.25 | $15.25 | $15.25 | 1,762 |
| 2022-09-29 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 166 |
| 2022-09-28 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 45 |
| 2022-09-27 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 110 |
| 2022-09-26 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 31 |
| 2022-09-23 | $16.00 | $16.00 | $15.99 | $15.99 | $15.99 | 1,249 |
| 2022-09-22 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 6 |
| 2022-09-21 | $15.25 | $15.75 | $15.22 | $15.75 | $15.75 | 2,401 |
| 2022-09-20 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 203 |
| 2022-09-19 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 310 |
| 2022-09-16 | $16.20 | $16.49 | $16.00 | $16.49 | $16.49 | 4,483 |
| 2022-09-15 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 598 |
| 2022-09-14 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 653 |
| 2022-09-13 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 457 |
| 2022-09-12 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 110 |
| 2022-09-09 | $16.20 | $16.59 | $16.20 | $16.59 | $16.59 | 938 |
| 2022-09-08 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 23 |
| 2022-09-07 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 106 |
| 2022-09-06 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 680 |
| 2022-09-02 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 45 |
| 2022-09-01 | $16.20 | $16.21 | $16.20 | $16.21 | $16.21 | 505 |
| 2022-08-31 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 429 |
| 2022-08-30 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 6 |
| 2022-08-29 | $16.31 | $16.31 | $16.20 | $16.20 | $16.20 | 1,220 |
| 2022-08-26 | $16.36 | $16.65 | $16.25 | $16.65 | $16.65 | 11,650 |
| 2022-08-25 | $16.65 | $16.65 | $16.56 | $16.65 | $16.65 | 772 |
| 2022-08-24 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 7 |
| 2022-08-23 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 0 |
| 2022-08-22 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 0 |
| 2022-08-19 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 0 |
| 2022-08-18 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 80 |
| 2022-08-17 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 400 |
| 2022-08-16 | $16.50 | $16.93 | $16.50 | $16.93 | $16.93 | 800 |
| 2022-08-15 | $16.65 | $16.65 | $16.50 | $16.50 | $16.50 | 9,186 |
| 2022-08-12 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 504 |
| 2022-08-11 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 6 |
| 2022-08-10 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 54 |
| 2022-08-09 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 242 |
| 2022-08-08 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 60 |
| 2022-08-05 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 509 |
| 2022-08-04 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 106 |
| 2022-08-03 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 2,085 |
| 2022-08-02 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 444 |
| 2022-08-01 | $16.80 | $16.80 | $16.65 | $16.72 | $16.72 | 751 |
| 2022-07-29 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 100 |
| 2022-07-28 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 36 |
| 2022-07-27 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 120 |
| 2022-07-26 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 35 |
| 2022-07-25 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 45 |
| 2022-07-22 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 88 |
| 2022-07-21 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 694 |
| 2022-07-20 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 138 |
| 2022-07-19 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 34 |
| 2022-07-18 | $16.65 | $16.70 | $16.65 | $16.70 | $16.70 | 716 |
| 2022-07-15 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2022-07-14 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 337 |
| 2022-07-13 | $16.80 | $16.80 | $16.50 | $16.75 | $16.75 | 4,150 |
| 2022-07-12 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 108 |
| 2022-07-11 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 3 |
| 2022-07-08 | $16.50 | $16.90 | $16.50 | $16.80 | $16.80 | 358 |
| 2022-07-07 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 586 |
| 2022-07-06 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 5,344 |
| 2022-07-05 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 1,319 |
| 2022-07-01 | $16.20 | $16.50 | $16.20 | $16.50 | $16.50 | 17,047 |
| 2022-06-30 | $16.50 | $16.50 | $16.01 | $16.01 | $16.01 | 854 |
| 2022-06-29 | $16.50 | $16.50 | $16.26 | $16.26 | $16.26 | 1,607 |
| 2022-06-28 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 78 |
| 2022-06-27 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 115 |
| 2022-06-24 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 755 |
| 2022-06-23 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 165 |
| 2022-06-22 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 3 |
| 2022-06-21 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 3 |
| 2022-06-17 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 1,356 |
| 2022-06-16 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 341 |
| 2022-06-15 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 86 |
| 2022-06-14 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 7 |
| 2022-06-13 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 1,014 |
| 2022-06-10 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 6 |
| 2022-06-09 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 14 |
| 2022-06-08 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 27 |
| 2022-06-07 | $16.80 | $16.80 | $16.45 | $16.45 | $16.45 | 1,336 |
| 2022-06-06 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 1,112 |
| 2022-06-03 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 0 |
| 2022-06-02 | $16.57 | $16.61 | $16.57 | $16.61 | $16.61 | 1,138 |
| 2022-06-01 | $16.90 | $16.90 | $16.80 | $16.80 | $16.80 | 1,005 |
| 2022-05-31 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 9 |
| 2022-05-27 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 1 |
| 2022-05-26 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 16 |
| 2022-05-25 | $16.00 | $16.88 | $16.00 | $16.87 | $16.87 | 615 |
| 2022-05-24 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 607 |
| 2022-05-23 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 1 |
| 2022-05-20 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 72 |
| 2022-05-19 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2022-05-18 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 71 |
| 2022-05-17 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 18 |
| 2022-05-16 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 249 |
| 2022-05-13 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 2 |
| 2022-05-12 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 6 |
| 2022-05-11 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 4,623 |
| 2022-05-10 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 2 |
| 2022-05-09 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 2 |
| 2022-05-06 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 231 |
| 2022-05-05 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 3 |
| 2022-05-04 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 102 |
| 2022-05-03 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2022-05-02 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 13 |
| 2022-04-29 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 253 |
| 2022-04-28 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2022-04-27 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2022-04-26 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 1,764 |
| 2022-04-25 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 507 |
| 2022-04-22 | $17.05 | $17.05 | $17.04 | $17.04 | $17.04 | 1,604 |
| 2022-04-21 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 9 |
| 2022-04-20 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2022-04-19 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 293 |
| 2022-04-18 | $17.05 | $17.05 | $16.90 | $17.05 | $17.05 | 2,409 |
| 2022-04-14 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 3 |
| 2022-04-13 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 1,262 |
| 2022-04-12 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 1,015 |
| 2022-04-11 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 125 |
| 2022-04-08 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 22 |
| 2022-04-07 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 2,044 |
| 2022-04-06 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 43 |
| 2022-04-05 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 38 |
| 2022-04-04 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 12 |
| 2022-04-01 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 122 |
| 2022-03-31 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 579 |
| 2022-03-30 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 0 |
| 2022-03-29 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 367 |
| 2022-03-28 | $16.99 | $16.99 | $16.31 | $16.31 | $16.31 | 1,587 |
| 2022-03-25 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 1 |
| 2022-03-24 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 468 |
| 2022-03-23 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 4 |
| 2022-03-22 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 616 |
| 2022-03-21 | $16.30 | $16.53 | $16.30 | $16.50 | $16.50 | 8,415 |
| 2022-03-18 | $16.30 | $16.50 | $16.30 | $16.50 | $16.50 | 1,191 |
| 2022-03-17 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 2 |
| 2022-03-16 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 90 |
| 2022-03-15 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 26 |
| 2022-03-14 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 131 |
| 2022-03-11 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 450 |
| 2022-03-10 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 2 |
| 2022-03-09 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 3 |
| 2022-03-08 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 2 |
| 2022-03-07 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 270 |
| 2022-03-04 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 11 |
| 2022-03-03 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 28 |
| 2022-03-02 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 23 |
| 2022-03-01 | $16.95 | $17.00 | $16.90 | $16.90 | $16.90 | 12,269 |
| 2022-02-28 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 55 |
| 2022-02-25 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 8 |
| 2022-02-24 | $16.70 | $17.14 | $16.70 | $17.14 | $17.14 | 627 |
| 2022-02-23 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2022-02-22 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 12 |
| 2022-02-18 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 16 |
| 2022-02-17 | $17.33 | $17.33 | $17.31 | $17.31 | $17.31 | 509 |
| 2022-02-16 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 102 |
| 2022-02-15 | $16.50 | $16.50 | $16.25 | $16.25 | $16.25 | 8,694 |
| 2022-02-14 | $16.52 | $16.58 | $16.50 | $16.58 | $16.58 | 2,692 |
| 2022-02-11 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 1 |
| 2022-02-10 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 10 |
| 2022-02-09 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 1 |
| 2022-02-08 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2022-02-07 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 2 |
| 2022-02-04 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 1 |
| 2022-02-03 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 4 |
| 2022-02-02 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 13 |
| 2022-02-01 | $16.72 | $16.75 | $16.72 | $16.75 | $16.75 | 4,964 |
| 2022-01-31 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 28 |
| 2022-01-28 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 3 |
| 2022-01-27 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 119 |
| 2022-01-26 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 2 |
| 2022-01-25 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 10 |
| 2022-01-24 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 301 |
| 2022-01-21 | $16.70 | $16.70 | $16.53 | $16.53 | $16.53 | 465 |
| 2022-01-20 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 15 |
| 2022-01-19 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 189 |
| 2022-01-18 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 11 |
| 2022-01-14 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 81 |
| 2022-01-13 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2022-01-12 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 7 |
| 2022-01-11 | $16.60 | $16.60 | $16.56 | $16.56 | $16.56 | 1,154 |
| 2022-01-10 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 111 |
| 2022-01-07 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 114 |
| 2022-01-06 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 25 |
| 2022-01-05 | $17.35 | $17.35 | $17.08 | $17.08 | $17.08 | 1,101 |
| 2022-01-04 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 117 |
| 2022-01-03 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 26 |
| 2021-12-31 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 231 |
| 2021-12-30 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2021-12-29 | $17.25 | $17.25 | $17.00 | $17.00 | $17.00 | 984 |
| 2021-12-28 | $17.30 | $17.30 | $17.20 | $17.25 | $17.25 | 824 |
| 2021-12-27 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 55 |
| 2021-12-23 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 5 |
| 2021-12-22 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 537 |
| 2021-12-21 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 183 |
| 2021-12-20 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 101 |
| 2021-12-17 | $16.70 | $17.40 | $16.70 | $17.40 | $17.40 | 8,609 |
| 2021-12-16 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 56 |
| 2021-12-15 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 25 |
| 2021-12-14 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 12 |
| 2021-12-13 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 476 |
| 2021-12-10 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 180 |
| 2021-12-09 | $16.21 | $16.76 | $16.21 | $16.76 | $16.76 | 338 |
| 2021-12-08 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 22 |
| 2021-12-07 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 46 |
| 2021-12-06 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 24 |
| 2021-12-03 | $16.25 | $16.25 | $16.21 | $16.21 | $16.21 | 312 |
| 2021-12-02 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 25 |
| 2021-12-01 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 201 |
| 2021-11-30 | $16.08 | $16.50 | $16.08 | $16.29 | $16.29 | 874 |
| 2021-11-29 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 315 |
| 2021-11-26 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 42 |
| 2021-11-24 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 72 |
| 2021-11-23 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 183 |
| 2021-11-22 | $16.40 | $16.73 | $16.40 | $16.50 | $16.50 | 7,848 |
| 2021-11-19 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 93 |
| 2021-11-18 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 173 |
| 2021-11-17 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 158 |
| 2021-11-16 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 143 |
| 2021-11-15 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 684 |
| 2021-11-12 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2021-11-11 | $16.25 | $16.99 | $16.25 | $16.99 | $16.99 | 484 |
| 2021-11-10 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 19 |
| 2021-11-09 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 10 |
| 2021-11-08 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 17 |
| 2021-11-05 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 1 |
| 2021-11-04 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 56 |
| 2021-11-03 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 6 |
| 2021-11-02 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 203 |
| 2021-11-01 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 243 |
| 2021-10-29 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 131 |
| 2021-10-28 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 393 |
| 2021-10-27 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 6 |
| 2021-10-26 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 117 |
| 2021-10-25 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 48 |
| 2021-10-22 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 23 |
| 2021-10-21 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 242 |
| 2021-10-20 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 13 |
| 2021-10-19 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 74 |
| 2021-10-18 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 119 |
| 2021-10-15 | $16.49 | $16.51 | $16.49 | $16.50 | $16.50 | 7,189 |
| 2021-10-14 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 138 |
| 2021-10-13 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 13 |
| 2021-10-12 | $16.31 | $16.50 | $16.31 | $16.50 | $16.50 | 1,057 |
| 2021-10-11 | $16.75 | $16.75 | $16.50 | $16.50 | $16.50 | 607 |
| 2021-10-08 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 7 |
| 2021-10-07 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 47 |
| 2021-10-06 | $16.51 | $16.51 | $16.20 | $16.20 | $16.20 | 742 |
| 2021-10-05 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 237 |
| 2021-10-04 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 152 |
| 2021-10-01 | $16.00 | $16.83 | $16.00 | $16.83 | $16.83 | 670 |
| 2021-09-30 | $16.51 | $16.81 | $16.50 | $16.50 | $16.50 | 4,344 |
| 2021-09-29 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 70 |
| 2021-09-28 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 66 |
| 2021-09-27 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 41 |
| 2021-09-24 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 13 |
| 2021-09-23 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 97 |
| 2021-09-22 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 6 |
| 2021-09-21 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 43 |
| 2021-09-20 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 79 |
| 2021-09-17 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 1,510 |
| 2021-09-16 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 2 |
| 2021-09-15 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 105 |
| 2021-09-14 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 6 |
| 2021-09-13 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 331 |
| 2021-09-10 | $16.23 | $16.76 | $16.23 | $16.76 | $16.76 | 263 |
| 2021-09-09 | $16.75 | $17.14 | $16.75 | $17.14 | $17.14 | 1,008 |
| 2021-09-08 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 57 |
| 2021-09-07 | $17.15 | $17.15 | $17.05 | $17.05 | $17.05 | 831 |
| 2021-09-03 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 110 |
| 2021-09-02 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 296 |
| 2021-09-01 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 15 |
| 2021-08-31 | $16.50 | $16.83 | $16.50 | $16.83 | $16.83 | 525 |
| 2021-08-30 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 188 |
| 2021-08-27 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 268 |
| 2021-08-26 | $16.58 | $16.58 | $16.15 | $16.15 | $16.15 | 828 |
| 2021-08-25 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 20,162 |
| 2021-08-24 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 2 |
| 2021-08-23 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 125 |
| 2021-08-20 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 18 |
| 2021-08-19 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 42 |
| 2021-08-18 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 11 |
| 2021-08-17 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 5 |
| 2021-08-16 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 4 |
| 2021-08-13 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 20 |
| 2021-08-12 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 25 |
| 2021-08-11 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 61 |
| 2021-08-10 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 10 |
| 2021-08-09 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 5 |
| 2021-08-06 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 18 |
| 2021-08-05 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 55 |
| 2021-08-04 | $15.93 | $16.08 | $15.93 | $16.08 | $16.08 | 506 |
| 2021-08-03 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 1 |
| 2021-08-02 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 4 |
| 2021-07-30 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 8 |
| 2021-07-29 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 78 |
| 2021-07-28 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 3 |
| 2021-07-27 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 284 |
| 2021-07-26 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2021-07-23 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 37 |
| 2021-07-22 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 26 |
| 2021-07-21 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 266 |
| 2021-07-20 | $16.50 | $16.50 | $16.00 | $16.00 | $16.00 | 1,853 |
| 2021-07-19 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 427 |
| 2021-07-16 | $16.03 | $16.05 | $16.02 | $16.05 | $16.05 | 12,298 |
| 2021-07-15 | $15.68 | $15.68 | $15.50 | $15.50 | $15.50 | 7,889 |
| 2021-07-14 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 64 |
| 2021-07-13 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 326 |
| 2021-07-12 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 2 |
| 2021-07-09 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 279 |
| 2021-07-08 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 14 |
| 2021-07-07 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 24 |
| 2021-07-06 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 195 |
| 2021-07-02 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 203 |
| 2021-07-01 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 188 |
| 2021-06-30 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 417 |
| 2021-06-29 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 86 |
| 2021-06-28 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 43 |
| 2021-06-25 | $16.10 | $16.20 | $15.79 | $16.17 | $16.17 | 9,648 |
| 2021-06-24 | $16.10 | $16.10 | $16.00 | $16.00 | $16.00 | 450 |
| 2021-06-23 | $16.10 | $16.10 | $16.00 | $16.00 | $16.00 | 1,541 |
| 2021-06-22 | $16.00 | $16.10 | $15.75 | $16.10 | $16.10 | 1,947 |
| 2021-06-21 | $15.75 | $15.75 | $15.69 | $15.69 | $15.69 | 447 |
| 2021-06-18 | $15.48 | $15.79 | $15.48 | $15.79 | $15.79 | 552 |
| 2021-06-17 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 96 |
| 2021-06-16 | $15.65 | $15.65 | $15.55 | $15.55 | $15.55 | 761 |
| 2021-06-15 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 124 |
| 2021-06-14 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 10,236 |
| 2021-06-11 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 23 |
| 2021-06-10 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 5 |
| 2021-06-09 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 64 |
| 2021-06-08 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 97 |
| 2021-06-07 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 137 |
| 2021-06-04 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 351 |
| 2021-06-03 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 45 |
| 2021-06-02 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 99 |
| 2021-06-01 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 92 |
| 2021-05-28 | $15.78 | $15.88 | $15.78 | $15.88 | $15.88 | 1,141 |
| 2021-05-27 | $15.80 | $15.90 | $15.80 | $15.90 | $15.90 | 4,949 |
| 2021-05-26 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 258 |
| 2021-05-25 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 253 |
| 2021-05-24 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 34 |
| 2021-05-21 | $15.80 | $15.80 | $15.70 | $15.70 | $15.70 | 726 |
| 2021-05-20 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2021-05-19 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 10 |
| 2021-05-18 | $15.98 | $15.98 | $15.80 | $15.80 | $15.80 | 565 |
| 2021-05-17 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 56 |
| 2021-05-14 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 78 |
| 2021-05-13 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 150 |
| 2021-05-12 | $15.99 | $16.05 | $15.99 | $16.05 | $16.05 | 388 |
| 2021-05-11 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 1 |
| 2021-05-10 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 2 |
| 2021-05-07 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 15 |
| 2021-05-06 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 31 |
| 2021-05-05 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 255 |
| 2021-05-04 | $15.46 | $15.85 | $15.46 | $15.81 | $15.81 | 1,978 |
| 2021-05-03 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 31 |
| 2021-04-30 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 43 |
| 2021-04-29 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 525 |
| 2021-04-28 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 440 |
| 2021-04-27 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 263 |
| 2021-04-26 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 364 |
| 2021-04-23 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 247 |
| 2021-04-22 | $16.88 | $16.88 | $16.03 | $16.03 | $16.03 | 520 |
| 2021-04-21 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 492 |
| 2021-04-20 | $15.97 | $17.13 | $15.97 | $16.57 | $16.57 | 4,279 |
| 2021-04-19 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 1,261 |
| 2021-04-16 | $15.00 | $15.30 | $15.00 | $15.30 | $15.30 | 741 |
| 2021-04-15 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 194 |
| 2021-04-14 | $14.76 | $15.08 | $14.26 | $14.26 | $14.26 | 2,282 |
| 2021-04-13 | $15.72 | $15.72 | $14.50 | $15.08 | $15.08 | 2,623 |
| 2021-04-12 | $16.56 | $17.33 | $15.34 | $15.34 | $15.34 | 33,186 |
| 2021-04-09 | $14.99 | $19.05 | $14.85 | $16.75 | $16.75 | 24,733 |
| 2021-04-08 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 104 |
| 2021-04-07 | $14.97 | $14.99 | $14.97 | $14.99 | $14.99 | 834 |
| 2021-04-06 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 26 |
| 2021-04-05 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 113 |
| 2021-04-01 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 7 |
| 2021-03-31 | $14.99 | $14.99 | $14.71 | $14.78 | $14.78 | 2,779 |
| 2021-03-30 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 14 |
| 2021-03-29 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 129 |
| 2021-03-26 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 0 |
| 2021-03-25 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 62 |
| 2021-03-24 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 22 |
| 2021-03-23 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 15 |
| 2021-03-22 | $14.85 | $14.86 | $14.85 | $14.86 | $14.86 | 222 |
| 2021-03-19 | $14.75 | $15.00 | $14.75 | $15.00 | $15.00 | 1,062 |
| 2021-03-18 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 838 |
| 2021-03-17 | $14.75 | $14.75 | $14.70 | $14.70 | $14.70 | 809 |
| 2021-03-16 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 710 |
| 2021-03-15 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 16 |
| 2021-03-12 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 103 |
| 2021-03-11 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2021-03-10 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2021-03-09 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 15,225 |
| 2021-03-08 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 2 |
| 2021-03-05 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 318 |
| 2021-03-04 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 5,368 |
| 2021-03-03 | $14.30 | $14.50 | $14.20 | $14.44 | $14.44 | 11,514 |
| 2021-03-02 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 31 |
| 2021-03-01 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 39 |
| 2021-02-26 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 310 |
| 2021-02-25 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 1 |
| 2021-02-24 | $13.90 | $14.30 | $13.90 | $14.30 | $14.30 | 2,300 |
| 2021-02-23 | $14.30 | $14.30 | $14.10 | $14.27 | $14.27 | 492 |
| 2021-02-22 | $14.25 | $14.30 | $13.98 | $14.30 | $14.30 | 1,461 |
| 2021-02-19 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 86 |
| 2021-02-18 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 58 |
| 2021-02-17 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 134 |
| 2021-02-16 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 38 |
| 2021-02-12 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 41 |
| 2021-02-11 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 87 |
| 2021-02-10 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 44 |
| 2021-02-09 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 28 |
| 2021-02-08 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 45 |
| 2021-02-05 | $14.29 | $14.29 | $14.02 | $14.02 | $14.02 | 925 |
| 2021-02-04 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 7 |
| 2021-02-03 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 20 |
| 2021-02-02 | $14.30 | $14.30 | $13.51 | $14.16 | $14.16 | 1,650 |
| 2021-02-01 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 0 |
| 2021-01-29 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 11 |
| 2021-01-28 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 629 |
| 2021-01-27 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 1 |
| 2021-01-26 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 1 |
| 2021-01-25 | $14.12 | $14.25 | $14.11 | $14.25 | $14.25 | 10,654 |
| 2021-01-22 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 0 |
| 2021-01-21 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 37 |
| 2021-01-20 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 126 |
| 2021-01-19 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 18 |
| 2021-01-15 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 6 |
| 2021-01-14 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 14 |
| 2021-01-13 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 4,328 |
| 2021-01-12 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 61 |
| 2021-01-11 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 101 |
| 2021-01-08 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 391 |
| 2021-01-07 | $14.16 | $14.16 | $14.01 | $14.02 | $14.02 | 3,981 |
| 2021-01-06 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 305 |
| 2021-01-05 | $14.35 | $14.35 | $14.20 | $14.20 | $14.20 | 4,029 |
| 2021-01-04 | $14.25 | $14.40 | $14.25 | $14.38 | $14.38 | 3,762 |
| 2020-12-31 | $14.14 | $14.30 | $14.07 | $14.30 | $14.30 | 864 |
| 2020-12-30 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 3 |
| 2020-12-29 | $14.04 | $14.11 | $14.02 | $14.02 | $14.02 | 557 |
| 2020-12-28 | $14.30 | $14.30 | $14.00 | $14.30 | $14.30 | 4,089 |
| 2020-12-24 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 100 |
| 2020-12-23 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 82 |
| 2020-12-22 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 5 |
| 2020-12-21 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 6 |
| 2020-12-18 | $14.00 | $14.36 | $14.00 | $14.00 | $14.00 | 2,413 |
| 2020-12-17 | $14.00 | $14.45 | $14.00 | $14.45 | $14.45 | 1,118 |
| 2020-12-16 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 172 |
| 2020-12-15 | $13.93 | $14.00 | $13.93 | $14.00 | $14.00 | 52,065 |
| 2020-12-14 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 50 |
| 2020-12-11 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 27 |
| 2020-12-10 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 90 |
| 2020-12-09 | $13.30 | $13.93 | $13.30 | $13.93 | $13.93 | 2,755 |
| 2020-12-08 | $14.00 | $14.00 | $13.87 | $13.87 | $13.87 | 548 |
| 2020-12-07 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 715 |
| 2020-12-04 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 579 |
| 2020-12-03 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 18 |
| 2020-12-02 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 546 |
| 2020-12-01 | $13.25 | $13.25 | $13.20 | $13.20 | $13.20 | 2,014 |
| 2020-11-30 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 160 |
| 2020-11-27 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 35 |
| 2020-11-25 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2020-11-24 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2020-11-23 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 3 |
| 2020-11-20 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 3,725 |
| 2020-11-19 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 25 |
| 2020-11-18 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 121 |
| 2020-11-17 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 37 |
| 2020-11-16 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 182 |
| 2020-11-13 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 65 |
| 2020-11-12 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 2 |
| 2020-11-11 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 2 |
| 2020-11-10 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 40 |
| 2020-11-09 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 2,012 |
| 2020-11-06 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 1 |
| 2020-11-05 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 132 |
| 2020-11-04 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 1 |
| 2020-11-03 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 7 |
| 2020-11-02 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 0 |
| 2020-10-30 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 21 |
| 2020-10-29 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 0 |
| 2020-10-28 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 0 |
| 2020-10-27 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 0 |
| 2020-10-26 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 0 |
| 2020-10-23 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 0 |
| 2020-10-22 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 173 |
| 2020-10-21 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2020-10-20 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 2 |
| 2020-10-19 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2020-10-16 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 2 |
| 2020-10-15 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 5 |
| 2020-10-14 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 1 |
| 2020-10-13 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 7 |
| 2020-10-12 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 26 |
| 2020-10-09 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 14 |
| 2020-10-08 | $12.49 | $12.50 | $12.46 | $12.50 | $12.50 | 10,537 |
| 2020-10-07 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 4 |
| 2020-10-06 | $12.00 | $12.15 | $11.81 | $12.03 | $12.03 | 15,616 |
| 2020-10-05 | $11.74 | $11.77 | $11.74 | $11.74 | $11.74 | 724 |
| 2020-10-02 | $11.65 | $11.75 | $11.65 | $11.75 | $11.75 | 1,478 |
| 2020-10-01 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 3,259 |
| 2020-09-30 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 150 |
| 2020-09-29 | $11.75 | $11.75 | $11.65 | $11.70 | $11.70 | 3,233 |
| 2020-09-28 | $11.75 | $11.75 | $11.74 | $11.74 | $11.74 | 360 |
| 2020-09-25 | $12.00 | $12.00 | $11.70 | $11.70 | $11.70 | 1,376 |
| 2020-09-24 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2020-09-23 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 1 |
| 2020-09-22 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 1 |
| 2020-09-21 | $11.75 | $11.75 | $11.68 | $11.75 | $11.75 | 9,286 |
| 2020-09-18 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 170 |
| 2020-09-17 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 3 |
| 2020-09-16 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 1,042 |
| 2020-09-15 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 57 |
| 2020-09-14 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 2 |
| 2020-09-11 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 336 |
| 2020-09-10 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 3 |
| 2020-09-09 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 7,631 |
| 2020-09-08 | $11.55 | $11.55 | $11.45 | $11.45 | $11.45 | 4,560 |
| 2020-09-04 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2020-09-03 | $11.55 | $11.55 | $11.45 | $11.45 | $11.45 | 8,130 |
| 2020-09-02 | $11.45 | $11.60 | $11.45 | $11.60 | $11.60 | 13,448 |
| 2020-09-01 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 2 |
| 2020-08-31 | $11.74 | $11.74 | $11.37 | $11.37 | $11.37 | 21,194 |
| 2020-08-28 | $11.37 | $11.45 | $11.37 | $11.45 | $11.45 | 4,438 |
| 2020-08-27 | $11.37 | $11.54 | $11.37 | $11.37 | $11.37 | 9,608 |
| 2020-08-26 | $11.42 | $11.42 | $11.37 | $11.37 | $11.37 | 2,015 |
| 2020-08-25 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 0 |
| 2020-08-24 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 0 |
| 2020-08-21 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 187 |
| 2020-08-20 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 0 |
| 2020-08-19 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 39 |
| 2020-08-18 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 1 |
| 2020-08-17 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 210 |
| 2020-08-14 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 3 |
| 2020-08-13 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 0 |
| 2020-08-12 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 4,008 |
| 2020-08-11 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 3 |
| 2020-08-10 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 7,870 |
| 2020-08-07 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 16 |
| 2020-08-06 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2020-08-05 | $10.62 | $11.05 | $10.62 | $11.05 | $11.05 | 1,522 |
| 2020-08-04 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 11 |
| 2020-08-03 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 18 |
| 2020-07-31 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 82 |
| 2020-07-30 | $11.00 | $11.37 | $11.00 | $11.00 | $11.00 | 4,856 |
| 2020-07-29 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 29 |
| 2020-07-28 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 0 |
| 2020-07-27 | $11.00 | $11.90 | $11.00 | $11.37 | $11.37 | 5,824 |
| 2020-07-24 | $11.44 | $11.44 | $11.00 | $11.25 | $11.25 | 6,645 |
| 2020-07-23 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 46 |
| 2020-07-22 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 11 |
| 2020-07-21 | $11.48 | $11.48 | $11.44 | $11.44 | $11.44 | 523 |
| 2020-07-20 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 7 |
| 2020-07-17 | $12.47 | $12.47 | $11.00 | $11.54 | $11.54 | 3,880 |
| 2020-07-16 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 0 |
| 2020-07-15 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 3 |
| 2020-07-14 | $12.00 | $12.10 | $12.00 | $12.07 | $12.07 | 1,095 |
| 2020-07-13 | $12.00 | $12.00 | $11.96 | $12.00 | $12.00 | 901 |
| 2020-07-10 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 23 |
| 2020-07-09 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2020-07-08 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 3 |
| 2020-07-07 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2020-07-06 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 5 |
| 2020-07-02 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2020-07-01 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 15 |
| 2020-06-30 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2020-06-29 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 96 |
| 2020-06-26 | $11.04 | $11.16 | $11.00 | $11.14 | $11.14 | 19,556 |
| 2020-06-25 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 132 |
| 2020-06-24 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 12 |
| 2020-06-23 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 365 |
| 2020-06-22 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 18 |
| 2020-06-19 | $11.31 | $11.31 | $11.00 | $11.00 | $11.00 | 1,709 |
| 2020-06-18 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 211 |
| 2020-06-17 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 229 |
| 2020-06-16 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 165 |
| 2020-06-15 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 42 |
| 2020-06-12 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 3 |
| 2020-06-11 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 18 |
| 2020-06-10 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 108 |
| 2020-06-09 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 116 |
| 2020-06-08 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 2 |
| 2020-06-05 | $11.00 | $11.99 | $11.00 | $11.99 | $11.99 | 334 |
| 2020-06-04 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 60 |
| 2020-06-03 | $10.51 | $11.52 | $10.51 | $11.52 | $11.52 | 441 |
| 2020-06-02 | $11.23 | $11.23 | $10.51 | $10.51 | $10.51 | 301 |
| 2020-06-01 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 598 |
| 2020-05-29 | $10.50 | $10.56 | $10.50 | $10.56 | $10.56 | 352 |
| 2020-05-28 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 18 |
| 2020-05-27 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 8 |
| 2020-05-26 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 425 |
| 2020-05-22 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 72 |
| 2020-05-21 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2020-05-20 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 535 |
| 2020-05-19 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2020-05-18 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 6 |
| 2020-05-15 | $11.47 | $11.47 | $11.35 | $11.35 | $11.35 | 418 |
| 2020-05-14 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 69 |
| 2020-05-13 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 63 |
| 2020-05-12 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 305 |
| 2020-05-11 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 610 |
| 2020-05-08 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 250 |
| 2020-05-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 432 |
| 2020-05-06 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 8 |
| 2020-05-05 | $10.72 | $10.72 | $9.70 | $9.70 | $9.70 | 5,122 |
| 2020-05-04 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 2 |
| 2020-05-01 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2020-04-30 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 1,514 |
| 2020-04-29 | $10.38 | $10.38 | $10.33 | $10.35 | $10.35 | 2,101 |
| 2020-04-28 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 2 |
| 2020-04-27 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2020-04-24 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2020-04-23 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 55 |
| 2020-04-22 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 12 |
| 2020-04-21 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 50 |
| 2020-04-20 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 53 |
| 2020-04-17 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 2 |
| 2020-04-16 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 105 |
| 2020-04-15 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 1 |
| 2020-04-14 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 213 |
| 2020-04-13 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 6 |
| 2020-04-09 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 3 |
| 2020-04-08 | $10.39 | $10.39 | $10.34 | $10.34 | $10.34 | 492 |
| 2020-04-07 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 96 |
| 2020-04-06 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 306 |
| 2020-04-03 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 132 |
| 2020-04-02 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 699 |
| 2020-04-01 | $11.02 | $11.03 | $11.02 | $11.03 | $11.03 | 8,201 |
| 2020-03-31 | $10.97 | $11.02 | $10.97 | $11.02 | $11.02 | 1,268 |
| 2020-03-30 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 167 |
| 2020-03-27 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 160 |
| 2020-03-26 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 205 |
| 2020-03-25 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 49 |
| 2020-03-24 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 163 |
| 2020-03-23 | $9.61 | $9.61 | $9.60 | $9.60 | $9.60 | 5,671 |
| 2020-03-20 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2020-03-19 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 1 |
| 2020-03-18 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 33 |
| 2020-03-17 | $10.35 | $10.80 | $10.20 | $10.26 | $10.26 | 2,608 |
| 2020-03-16 | $12.00 | $12.00 | $11.50 | $11.50 | $11.50 | 736 |
| 2020-03-13 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 196 |
| 2020-03-12 | $13.93 | $13.93 | $13.25 | $13.25 | $13.25 | 1,252 |
| 2020-03-11 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 1,106 |
| 2020-03-10 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 258 |
| 2020-03-09 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 15 |
| 2020-03-06 | $13.65 | $13.88 | $13.65 | $13.88 | $13.88 | 963 |
| 2020-03-05 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 128 |
| 2020-03-04 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 407 |
| 2020-03-03 | $13.65 | $13.65 | $13.30 | $13.60 | $13.60 | 1,018 |
| 2020-03-02 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 120 |
| 2020-02-28 | $13.15 | $13.15 | $13.05 | $13.09 | $13.09 | 710 |
| 2020-02-27 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 800 |
| 2020-02-26 | $13.05 | $13.66 | $13.05 | $13.66 | $13.66 | 1,983 |
| 2020-02-25 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 300 |
| 2020-02-24 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 76 |
| 2020-02-21 | $13.56 | $13.56 | $13.53 | $13.53 | $13.53 | 1,340 |
| 2020-02-20 | $13.51 | $13.57 | $13.51 | $13.57 | $13.57 | 608 |
| 2020-02-19 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 10 |
| 2020-02-18 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 107 |
| 2020-02-14 | $13.75 | $13.75 | $13.59 | $13.59 | $13.59 | 649 |
| 2020-02-13 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 1,143 |
| 2020-02-12 | $13.52 | $13.55 | $13.51 | $13.55 | $13.55 | 1,397 |
| 2020-02-11 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 2,592 |
| 2020-02-10 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 81 |
| 2020-02-07 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 7 |
| 2020-02-06 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 144 |
| 2020-02-05 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 2 |
| 2020-02-04 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 392 |
| 2020-02-03 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 112 |
| 2020-01-31 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 40 |
| 2020-01-30 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 53 |
| 2020-01-29 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 115 |
| 2020-01-28 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2020-01-27 | $13.55 | $13.65 | $13.55 | $13.65 | $13.65 | 426 |
| 2020-01-24 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 548 |
| 2020-01-23 | $13.77 | $13.77 | $13.51 | $13.51 | $13.51 | 1,005 |
| 2020-01-22 | $13.76 | $13.76 | $13.70 | $13.70 | $13.70 | 492 |
| 2020-01-21 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 202 |
| 2020-01-17 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 505 |
| 2020-01-16 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 11 |
| 2020-01-15 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 24 |
| 2020-01-14 | $13.51 | $13.85 | $13.51 | $13.85 | $13.85 | 661 |
| 2020-01-13 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 170 |
| 2020-01-10 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 588 |
| 2020-01-09 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 515 |
| 2020-01-08 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 8 |
| 2020-01-07 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 0 |
| 2020-01-06 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 0 |
| 2020-01-03 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 617 |
| 2020-01-02 | $13.81 | $13.81 | $13.80 | $13.80 | $13.80 | 1,534 |
| 2019-12-31 | $14.40 | $14.40 | $14.09 | $14.09 | $14.09 | 1,349 |
| 2019-12-30 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 36 |
| 2019-12-27 | $13.83 | $14.50 | $13.83 | $14.50 | $14.50 | 706 |
| 2019-12-26 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 5 |
| 2019-12-24 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 5 |
| 2019-12-23 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2019-12-20 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1,213 |
| 2019-12-19 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 0 |
| 2019-12-18 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 240 |
| 2019-12-17 | $13.53 | $13.63 | $13.51 | $13.52 | $13.52 | 2,460 |
| 2019-12-16 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 672 |
| 2019-12-13 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 2 |
| 2019-12-12 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 453 |
| 2019-12-11 | $13.75 | $13.75 | $13.63 | $13.63 | $13.63 | 640 |
| 2019-12-10 | $13.65 | $13.75 | $13.65 | $13.75 | $13.75 | 909 |
| 2019-12-09 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2019-12-06 | $13.69 | $13.75 | $13.50 | $13.65 | $13.65 | 12,519 |
| 2019-12-05 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 733 |
| 2019-12-04 | $13.66 | $13.66 | $13.52 | $13.52 | $13.52 | 872 |
| 2019-12-03 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 0 |
| 2019-12-02 | $13.91 | $13.91 | $13.72 | $13.72 | $13.72 | 2,317 |
| 2019-11-29 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 385 |
| 2019-11-27 | $13.56 | $13.56 | $13.54 | $13.54 | $13.54 | 1,256 |
| 2019-11-26 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 0 |
| 2019-11-25 | $13.50 | $13.56 | $13.50 | $13.52 | $13.52 | 651 |
| 2019-11-22 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 98 |
| 2019-11-21 | $13.53 | $13.54 | $13.51 | $13.54 | $13.54 | 364 |
| 2019-11-20 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 607 |
| 2019-11-19 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 33 |
| 2019-11-18 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 29 |
| 2019-11-15 | $13.70 | $13.76 | $13.52 | $13.52 | $13.52 | 2,193 |
| 2019-11-14 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 100 |
| 2019-11-13 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 121 |
| 2019-11-12 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 0 |
| 2019-11-11 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 116 |
| 2019-11-08 | $13.75 | $13.98 | $13.75 | $13.98 | $13.98 | 605 |
| 2019-11-07 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 4,161 |
| 2019-11-06 | $13.51 | $13.73 | $13.51 | $13.73 | $13.73 | 7,907 |
| 2019-11-05 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2019-11-04 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2019-11-01 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 600 |
| 2019-10-31 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 271 |
| 2019-10-30 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 307 |
| 2019-10-29 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 68 |
| 2019-10-28 | $13.52 | $13.69 | $13.52 | $13.69 | $13.69 | 726 |
| 2019-10-25 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2019-10-24 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2019-10-23 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 2 |
| 2019-10-22 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 28 |
| 2019-10-21 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 16 |
| 2019-10-18 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2019-10-17 | $13.56 | $13.60 | $13.51 | $13.60 | $13.60 | 4,426 |
| 2019-10-16 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2019-10-15 | $13.51 | $13.55 | $13.51 | $13.55 | $13.55 | 1,002 |
| 2019-10-14 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 390 |
| 2019-10-11 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 0 |
| 2019-10-10 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 38 |
| 2019-10-09 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 5,279 |
| 2019-10-08 | $13.60 | $13.63 | $13.60 | $13.63 | $13.63 | 315 |
| 2019-10-07 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 71 |
| 2019-10-04 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 0 |
| 2019-10-03 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 400 |
| 2019-10-02 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 218 |
| 2019-10-01 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2019-09-30 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 66 |
| 2019-09-27 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 48 |
| 2019-09-26 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2019-09-25 | $13.52 | $13.75 | $13.51 | $13.75 | $13.75 | 773 |
| 2019-09-24 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 443 |
| 2019-09-23 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 290 |
| 2019-09-20 | $13.30 | $13.56 | $13.26 | $13.56 | $13.56 | 6,876 |
| 2019-09-19 | $13.60 | $13.60 | $13.50 | $13.50 | $13.50 | 25,764 |
| 2019-09-18 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 414 |
| 2019-09-17 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 8 |
| 2019-09-16 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 0 |
| 2019-09-13 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 0 |
| 2019-09-12 | $14.05 | $14.05 | $13.51 | $13.51 | $13.51 | 2,250 |
| 2019-09-11 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 10,342 |
| 2019-09-10 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 50 |
| 2019-09-09 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 0 |
| 2019-09-06 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 0 |
| 2019-09-05 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 200 |
| 2019-09-04 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
| 2019-09-03 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
| 2019-08-30 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
| 2019-08-29 | $13.75 | $14.18 | $13.74 | $14.03 | $14.03 | 3,155 |
| 2019-08-28 | $14.00 | $14.00 | $13.50 | $13.59 | $13.59 | 5,787 |
| 2019-08-27 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 900 |
| 2019-08-26 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 51 |
| 2019-08-23 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 11 |
| 2019-08-22 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 193 |
| 2019-08-21 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 4,128 |
| 2019-08-20 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 49 |
| 2019-08-19 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 145 |
| 2019-08-16 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 453 |
| 2019-08-15 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 35 |
| 2019-08-14 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 40 |
| 2019-08-13 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 73 |
| 2019-08-12 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 182 |
| 2019-08-09 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 75 |
| 2019-08-08 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 429 |
| 2019-08-07 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 114 |
| 2019-08-06 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 54 |
| 2019-08-05 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 341 |
| 2019-08-02 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 336 |
| 2019-08-01 | $14.05 | $14.05 | $13.85 | $13.85 | $13.85 | 748 |
| 2019-07-31 | $14.28 | $14.30 | $13.76 | $13.76 | $13.76 | 2,146 |
| 2019-07-30 | $14.35 | $14.35 | $13.51 | $13.80 | $13.80 | 7,601 |
| 2019-07-29 | $13.87 | $13.88 | $13.36 | $13.88 | $13.88 | 3,992 |
| 2019-07-26 | $13.44 | $13.62 | $13.09 | $13.23 | $13.23 | 2,709 |
| 2019-07-25 | $13.21 | $13.87 | $13.21 | $13.41 | $13.41 | 3,372 |
| 2019-07-24 | $13.49 | $14.28 | $13.28 | $14.23 | $14.23 | 2,721 |
| 2019-07-23 | $14.11 | $14.35 | $13.18 | $13.55 | $13.55 | 3,071 |
| 2019-07-22 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 119 |
| 2019-07-19 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 4 |
| 2019-07-18 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2019-07-17 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 72 |
| 2019-07-16 | $12.80 | $12.80 | $12.75 | $12.75 | $12.75 | 426 |
| 2019-07-15 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 4 |
| 2019-07-12 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 625 |
| 2019-07-11 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 120 |
| 2019-07-10 | $13.86 | $14.00 | $13.51 | $13.52 | $13.52 | 2,607 |
| 2019-07-09 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 404 |
| 2019-07-08 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 166 |
| 2019-07-05 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 4,516 |
| 2019-07-03 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 11 |
| 2019-07-02 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 0 |
| 2019-07-01 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 11 |
| 2019-06-28 | $13.93 | $13.93 | $13.86 | $13.86 | $13.86 | 987 |
| 2019-06-27 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
| 2019-06-26 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 9 |
| 2019-06-25 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
| 2019-06-24 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 7 |
| 2019-06-21 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 35 |
| 2019-06-20 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 15 |
| 2019-06-19 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
| 2019-06-18 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 12 |
| 2019-06-17 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 78 |
| 2019-06-14 | $14.00 | $14.07 | $14.00 | $14.07 | $14.07 | 426 |
| 2019-06-13 | $13.85 | $13.94 | $13.85 | $13.92 | $13.92 | 1,061 |
| 2019-06-12 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 104 |
| 2019-06-11 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 2 |
| 2019-06-10 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 255 |
| 2019-06-07 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 10 |
| 2019-06-06 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 34 |
| 2019-06-05 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 3 |
| 2019-06-04 | $14.51 | $14.51 | $14.12 | $14.12 | $14.12 | 1,653 |
| 2019-06-03 | $14.24 | $14.24 | $14.22 | $14.22 | $14.22 | 546 |
| 2019-05-31 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 318 |
| 2019-05-30 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 119 |
| 2019-05-29 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 266 |
| 2019-05-28 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 13 |
| 2019-05-24 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 31 |
| 2019-05-23 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 5 |
| 2019-05-22 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 117 |
| 2019-05-21 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 108 |
| 2019-05-20 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 16 |
| 2019-05-17 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 26 |
| 2019-05-16 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 23 |
| 2019-05-15 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 332 |
| 2019-05-14 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 213 |
| 2019-05-13 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 13 |
| 2019-05-10 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 136 |
| 2019-05-09 | $15.00 | $15.02 | $15.00 | $15.00 | $15.00 | 3,497 |
| 2019-05-08 | $14.21 | $14.72 | $14.21 | $14.72 | $14.72 | 4,750 |
| 2019-05-07 | $14.09 | $14.21 | $14.09 | $14.21 | $14.21 | 202 |
| 2019-05-06 | $14.08 | $14.21 | $14.05 | $14.05 | $14.05 | 522 |
| 2019-05-03 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 207 |
| 2019-05-02 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2019-05-01 | $13.89 | $14.10 | $13.89 | $14.10 | $14.10 | 357 |
| 2019-04-30 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2019-04-29 | $13.86 | $13.89 | $13.86 | $13.89 | $13.89 | 303 |
| 2019-04-26 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 173 |
| 2019-04-25 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 173 |
| 2019-04-24 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 110 |
| 2019-04-23 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 0 |
| 2019-04-22 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 100 |
| 2019-04-18 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2019-04-17 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 63 |
| 2019-04-16 | $13.58 | $14.00 | $13.58 | $14.00 | $14.00 | 1,328 |
| 2019-04-15 | $14.00 | $14.00 | $13.56 | $13.57 | $13.57 | 2,300 |
| 2019-04-12 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 0 |
| 2019-04-11 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 110 |
| 2019-04-10 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 38 |
| 2019-04-09 | $14.09 | $14.21 | $14.09 | $14.21 | $14.21 | 279 |
| 2019-04-08 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 0 |
| 2019-04-05 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 9 |
| 2019-04-04 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 505 |
| 2019-04-03 | $13.52 | $14.21 | $13.52 | $14.21 | $14.21 | 262 |
| 2019-04-02 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 25 |
| 2019-04-01 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 0 |
| 2019-03-29 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 86 |
| 2019-03-28 | $13.57 | $13.57 | $13.52 | $13.52 | $13.52 | 684 |
| 2019-03-27 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 111 |
| 2019-03-26 | $14.10 | $14.13 | $14.10 | $14.11 | $14.11 | 850 |
| 2019-03-25 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 106 |
| 2019-03-22 | $13.50 | $14.10 | $13.50 | $14.10 | $14.10 | 1,611 |
| 2019-03-21 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 56 |
| 2019-03-20 | $13.34 | $13.57 | $13.34 | $13.46 | $13.46 | 628 |
| 2019-03-19 | $13.58 | $13.60 | $13.58 | $13.60 | $13.60 | 721 |
| 2019-03-18 | $14.30 | $14.30 | $13.51 | $13.51 | $13.51 | 983 |
| 2019-03-15 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 207 |
| 2019-03-14 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 259 |
| 2019-03-13 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 205 |
| 2019-03-12 | $14.05 | $14.05 | $14.02 | $14.02 | $14.02 | 499 |
| 2019-03-11 | $14.05 | $14.20 | $14.05 | $14.20 | $14.20 | 419 |
| 2019-03-08 | $13.72 | $14.39 | $13.71 | $14.20 | $14.20 | 11,621 |
| 2019-03-07 | $13.71 | $14.08 | $13.71 | $14.08 | $14.08 | 314 |
| 2019-03-06 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 326 |
| 2019-03-05 | $13.93 | $13.93 | $13.38 | $13.70 | $13.70 | 1,480 |
| 2019-03-04 | $13.57 | $14.02 | $13.32 | $13.69 | $13.69 | 3,431 |
| 2019-03-01 | $13.51 | $13.60 | $13.51 | $13.60 | $13.60 | 418 |
| 2019-02-28 | $13.60 | $14.13 | $13.60 | $13.85 | $13.85 | 10,489 |
| 2019-02-27 | $13.56 | $14.20 | $13.56 | $14.20 | $14.20 | 21,807 |
| 2019-02-26 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 82 |
| 2019-02-25 | $13.72 | $13.72 | $13.40 | $13.55 | $13.55 | 1,718 |
| 2019-02-22 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 155 |
| 2019-02-21 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 131 |
| 2019-02-20 | $13.38 | $13.38 | $13.38 | $13.38 | $13.38 | 44 |
| 2019-02-19 | $13.25 | $13.51 | $13.20 | $13.38 | $13.38 | 3,744 |
| 2019-02-15 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 666 |
| 2019-02-14 | $13.14 | $13.48 | $13.14 | $13.31 | $13.31 | 1,945 |
| 2019-02-13 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2019-02-12 | $13.44 | $13.50 | $13.01 | $13.50 | $13.50 | 7,309 |
| 2019-02-11 | $13.56 | $13.56 | $13.49 | $13.49 | $13.49 | 15,852 |
| 2019-02-08 | $13.55 | $13.61 | $13.55 | $13.61 | $13.61 | 3,650 |
| 2019-02-07 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 1,109 |
| 2019-02-06 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 7 |
| 2019-02-05 | $13.66 | $13.70 | $13.65 | $13.70 | $13.70 | 15,101 |
| 2019-02-04 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 2 |
| 2019-02-01 | $13.58 | $13.58 | $13.52 | $13.52 | $13.52 | 4,907 |
| 2019-01-31 | $13.56 | $13.60 | $13.56 | $13.60 | $13.60 | 917 |
| 2019-01-30 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 3 |
| 2019-01-29 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 179 |
| 2019-01-28 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 839 |
| 2019-01-25 | $13.55 | $13.82 | $13.50 | $13.51 | $13.51 | 7,612 |
| 2019-01-24 | $13.68 | $13.68 | $13.51 | $13.58 | $13.58 | 1,020 |
| 2019-01-23 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 0 |
| 2019-01-22 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 514 |
| 2019-01-18 | $13.51 | $14.19 | $13.51 | $14.19 | $14.19 | 514 |
| 2019-01-17 | $13.58 | $14.13 | $13.51 | $13.51 | $13.51 | 1,289 |
| 2019-01-16 | $13.81 | $13.81 | $13.50 | $13.51 | $13.51 | 6,551 |
| 2019-01-15 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 0 |
| 2019-01-14 | $13.58 | $13.85 | $13.23 | $13.51 | $13.51 | 8,519 |
| 2019-01-11 | $13.92 | $13.92 | $13.76 | $13.76 | $13.76 | 453 |
| 2019-01-10 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 23 |
| 2019-01-09 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 534 |
| 2019-01-08 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 2 |
| 2019-01-07 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 917 |
| 2019-01-04 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 0 |
| 2019-01-03 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 100 |
| 2019-01-02 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 210 |
| 2018-12-31 | $13.51 | $13.65 | $13.51 | $13.65 | $13.65 | 3,298 |
| 2018-12-28 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 1,823 |
| 2018-12-27 | $13.51 | $13.99 | $13.51 | $13.66 | $13.66 | 1,823 |
| 2018-12-26 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 20 |
| 2018-12-24 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 143 |
| 2018-12-21 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 366 |
| 2018-12-20 | $14.06 | $14.06 | $13.99 | $13.99 | $13.99 | 754 |
| 2018-12-19 | $14.16 | $14.16 | $14.11 | $14.11 | $14.11 | 775 |
| 2018-12-18 | $13.26 | $14.15 | $13.26 | $14.15 | $14.15 | 1,566 |
| 2018-12-17 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 1,052 |
| 2018-12-14 | $13.31 | $13.50 | $13.31 | $13.50 | $13.50 | 4,310 |
| 2018-12-13 | $13.95 | $14.25 | $13.95 | $14.25 | $14.25 | 1,856 |
| 2018-12-12 | $13.50 | $14.45 | $13.50 | $14.45 | $14.45 | 7,912 |
| 2018-12-11 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 215 |
| 2018-12-10 | $13.26 | $13.31 | $13.26 | $13.31 | $13.31 | 2,445 |
| 2018-12-07 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 1,298 |
| 2018-12-06 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 378 |
| 2018-12-04 | $13.53 | $13.53 | $13.51 | $13.51 | $13.51 | 736 |
| 2018-12-03 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 1,300 |
| 2018-11-30 | $14.77 | $14.77 | $14.75 | $14.75 | $14.75 | 448 |
| 2018-11-29 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 18 |
| 2018-11-28 | $14.07 | $14.39 | $14.00 | $14.39 | $14.39 | 2,258 |
| 2018-11-27 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 7 |
| 2018-11-26 | $14.28 | $14.85 | $14.28 | $14.77 | $14.77 | 4,325 |
| 2018-11-23 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 3 |
| 2018-11-21 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 45 |
| 2018-11-20 | $13.76 | $14.21 | $13.76 | $14.21 | $14.21 | 372 |
| 2018-11-19 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 16 |
| 2018-11-16 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 611 |
| 2018-11-15 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 10 |
| 2018-11-14 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 28 |
| 2018-11-13 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 10 |
| 2018-11-12 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 47 |
| 2018-11-09 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 50 |
| 2018-11-08 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 101 |
| 2018-11-07 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 319 |
| 2018-11-06 | $14.25 | $14.62 | $14.25 | $14.32 | $14.32 | 2,111 |
| 2018-11-05 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 14 |
| 2018-11-02 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 84 |
| 2018-11-01 | $15.00 | $15.00 | $14.60 | $14.78 | $14.78 | 2,380 |
| 2018-10-31 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 42 |
| 2018-10-30 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 6 |
| 2018-10-29 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 55 |
| 2018-10-26 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 154 |
| 2018-10-25 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2018-10-24 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 200 |
| 2018-10-23 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 518 |
| 2018-10-22 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 13 |
| 2018-10-19 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 190 |
| 2018-10-18 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2018-10-17 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 3 |
| 2018-10-16 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 200 |
| 2018-10-15 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 532 |
| 2018-10-12 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 451 |
| 2018-10-11 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 129 |
| 2018-10-10 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 300 |
| 2018-10-09 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 106 |
| 2018-10-08 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 0 |
| 2018-10-05 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 0 |
| 2018-10-04 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 71 |
| 2018-10-03 | $15.00 | $15.17 | $15.00 | $15.17 | $15.17 | 312 |
| 2018-10-02 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 410 |
| 2018-10-01 | $15.10 | $15.10 | $15.05 | $15.07 | $15.07 | 1,625 |
| 2018-09-28 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 350 |
| 2018-09-27 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 6 |
| 2018-09-26 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 100 |
| 2018-09-25 | $14.97 | $15.20 | $14.97 | $15.20 | $15.20 | 658 |
| 2018-09-24 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 192 |
| 2018-09-21 | $15.01 | $15.11 | $15.01 | $15.01 | $15.01 | 1,437 |
| 2018-09-20 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 419 |
| 2018-09-19 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 214 |
| 2018-09-18 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 183 |
| 2018-09-17 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 200 |
| 2018-09-14 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 270 |
| 2018-09-13 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 142 |
| 2018-09-12 | $15.18 | $15.18 | $15.01 | $15.01 | $15.01 | 1,195 |
| 2018-09-11 | $15.20 | $15.20 | $15.19 | $15.19 | $15.19 | 700 |
| 2018-09-10 | $15.02 | $15.16 | $15.02 | $15.14 | $15.14 | 1,600 |
| 2018-09-07 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 1,200 |
| 2018-09-06 | $15.20 | $15.20 | $15.02 | $15.02 | $15.02 | 300 |
| 2018-09-05 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2018-09-04 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 200 |
| 2018-08-31 | $15.20 | $15.20 | $15.10 | $15.10 | $15.10 | 251 |
| 2018-08-30 | $15.10 | $15.14 | $15.10 | $15.14 | $15.14 | 444 |
| 2018-08-29 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2018-08-28 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 19 |
| 2018-08-27 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 174 |
| 2018-08-24 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 472 |
| 2018-08-23 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 100 |
| 2018-08-22 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2018-08-21 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 76 |
| 2018-08-20 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2018-08-17 | $15.02 | $15.15 | $15.01 | $15.15 | $15.15 | 5,349 |
| 2018-08-16 | $15.05 | $15.20 | $15.04 | $15.15 | $15.15 | 8,225 |
| 2018-08-15 | $15.02 | $15.02 | $15.01 | $15.01 | $15.01 | 306 |
| 2018-08-14 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 1,468 |
| 2018-08-13 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 181 |
| 2018-08-10 | $15.10 | $15.10 | $15.01 | $15.01 | $15.01 | 1,101 |
| 2018-08-09 | $15.10 | $15.11 | $15.09 | $15.11 | $15.11 | 4,041 |
| 2018-08-08 | $15.12 | $15.12 | $15.05 | $15.05 | $15.05 | 338 |
| 2018-08-07 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2018-08-06 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2018-08-03 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 109 |
| 2018-08-02 | $15.14 | $15.20 | $15.09 | $15.20 | $15.20 | 7,944 |
| 2018-08-01 | $15.10 | $15.20 | $15.10 | $15.20 | $15.20 | 2,772 |
| 2018-07-31 | $15.26 | $15.26 | $15.20 | $15.20 | $15.20 | 7,348 |
| 2018-07-30 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2018-07-27 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 597 |
| 2018-07-26 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2018-07-25 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2018-07-24 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 27 |
| 2018-07-23 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2018-07-20 | $15.21 | $15.55 | $15.16 | $15.55 | $15.55 | 2,305 |
| 2018-07-19 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 163 |
| 2018-07-18 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2018-07-17 | $15.60 | $15.60 | $15.57 | $15.60 | $15.60 | 1,993 |
| 2018-07-16 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 645 |
| 2018-07-13 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2018-07-12 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 108 |
| 2018-07-11 | $15.75 | $15.80 | $15.75 | $15.80 | $15.80 | 200 |
| 2018-07-10 | $15.71 | $16.00 | $15.70 | $16.00 | $16.00 | 3,740 |
| 2018-07-09 | $15.65 | $16.00 | $15.65 | $15.66 | $15.66 | 557 |
| 2018-07-06 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 125 |
| 2018-07-05 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 97 |
| 2018-07-03 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 0 |
| 2018-07-02 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 0 |
| 2018-06-29 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 71 |
| 2018-06-28 | $15.65 | $16.00 | $15.65 | $15.99 | $15.99 | 1,894 |
| 2018-06-27 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 21 |
| 2018-06-26 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 37 |
| 2018-06-25 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 16 |
| 2018-06-22 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 97 |
| 2018-06-21 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 100 |
| 2018-06-20 | $15.80 | $15.97 | $15.80 | $15.97 | $15.97 | 683 |
| 2018-06-19 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 745 |
| 2018-06-18 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 600 |
| 2018-06-15 | $15.90 | $15.90 | $15.31 | $15.31 | $15.31 | 4,513 |
| 2018-06-14 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 616 |
| 2018-06-13 | $16.50 | $16.50 | $15.80 | $15.80 | $15.80 | 1,301 |
| 2018-06-12 | $16.20 | $16.33 | $15.75 | $15.80 | $15.80 | 7,854 |
| 2018-06-11 | $16.20 | $16.20 | $15.06 | $16.00 | $16.00 | 8,208 |
| 2018-06-08 | $16.15 | $16.20 | $15.70 | $15.70 | $15.70 | 1,407 |
| 2018-06-07 | $16.15 | $16.15 | $15.67 | $15.67 | $15.67 | 1,216 |
| 2018-06-06 | $16.15 | $16.15 | $15.60 | $15.60 | $15.60 | 763 |
| 2018-06-05 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 32 |
| 2018-06-04 | $15.78 | $16.18 | $15.78 | $16.18 | $16.18 | 3,536 |
| 2018-06-01 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 1,140 |
| 2018-05-31 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 217 |
| 2018-05-30 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 293 |
| 2018-05-29 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2018-05-25 | $15.72 | $15.80 | $15.50 | $15.80 | $15.80 | 12,796 |
| 2018-05-24 | $15.50 | $15.75 | $15.50 | $15.75 | $15.75 | 921 |
| 2018-05-23 | $15.50 | $15.75 | $15.41 | $15.75 | $15.75 | 15,593 |
| 2018-05-22 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2018-05-21 | $15.25 | $15.80 | $15.25 | $15.80 | $15.80 | 5,222 |
| 2018-05-18 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 349 |
| 2018-05-17 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 100 |
| 2018-05-16 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 100 |
| 2018-05-15 | $14.78 | $15.43 | $14.78 | $15.43 | $15.43 | 1,120 |
| 2018-05-14 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 0 |
| 2018-05-11 | $14.76 | $14.78 | $14.76 | $14.78 | $14.78 | 1,802 |
| 2018-05-10 | $14.99 | $14.99 | $14.78 | $14.78 | $14.78 | 1,351 |
| 2018-05-09 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 1,036 |
| 2018-05-08 | $15.23 | $15.23 | $14.80 | $14.80 | $14.80 | 506 |
| 2018-05-07 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2018-05-04 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 10 |
| 2018-05-03 | $15.00 | $15.10 | $14.60 | $14.85 | $14.85 | 17,710 |
| 2018-05-02 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 280 |
| 2018-05-01 | $15.46 | $15.46 | $15.04 | $15.04 | $15.04 | 411 |
| 2018-04-30 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 283 |
| 2018-04-27 | $15.50 | $15.50 | $15.45 | $15.45 | $15.45 | 6,303 |
| 2018-04-26 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 379 |
| 2018-04-25 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 848 |
| 2018-04-24 | $15.40 | $15.40 | $15.05 | $15.30 | $15.30 | 2,757 |
| 2018-04-23 | $15.50 | $15.50 | $15.40 | $15.40 | $15.40 | 2,176 |
| 2018-04-20 | $15.41 | $15.50 | $15.20 | $15.40 | $15.40 | 2,378 |
| 2018-04-19 | $15.50 | $15.50 | $15.42 | $15.50 | $15.50 | 5,758 |
| 2018-04-18 | $15.32 | $15.50 | $15.32 | $15.50 | $15.50 | 5,121 |
| 2018-04-17 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 278 |
| 2018-04-16 | $15.50 | $15.50 | $15.38 | $15.50 | $15.50 | 4,756 |
| 2018-04-13 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 184 |
| 2018-04-12 | $15.05 | $15.05 | $15.00 | $15.00 | $15.00 | 264 |
| 2018-04-11 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 160 |
| 2018-04-10 | $15.33 | $15.33 | $15.10 | $15.10 | $15.10 | 358 |
| 2018-04-09 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 0 |
| 2018-04-06 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 11 |
| 2018-04-05 | $15.50 | $15.52 | $15.50 | $15.52 | $15.52 | 2,378 |
| 2018-04-04 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 0 |
| 2018-04-03 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 43 |
| 2018-04-02 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 400 |
| 2018-03-29 | $15.33 | $15.80 | $15.33 | $15.69 | $15.69 | 1,786 |
| 2018-03-28 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 0 |
| 2018-03-27 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 1 |
| 2018-03-26 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 1 |
| 2018-03-23 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 225 |
| 2018-03-22 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 164 |
| 2018-03-21 | $15.59 | $15.59 | $15.42 | $15.43 | $15.43 | 2,545 |
| 2018-03-20 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 2 |
| 2018-03-19 | $16.51 | $16.53 | $16.02 | $16.02 | $16.02 | 6,707 |
| 2018-03-16 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 3 |
| 2018-03-15 | $16.50 | $16.70 | $16.50 | $16.50 | $16.50 | 307 |
| 2018-03-14 | $15.56 | $16.77 | $15.52 | $16.77 | $16.77 | 2,103 |
| 2018-03-13 | $15.91 | $15.97 | $15.91 | $15.97 | $15.97 | 301 |
| 2018-03-12 | $15.90 | $16.00 | $15.90 | $16.00 | $16.00 | 553 |
| 2018-03-09 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 3,831 |
| 2018-03-08 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 101 |
| 2018-03-07 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 400 |
| 2018-03-06 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 131 |
| 2018-03-05 | $15.19 | $15.20 | $15.11 | $15.20 | $15.20 | 965 |
| 2018-03-02 | $15.10 | $15.10 | $15.02 | $15.02 | $15.02 | 3,418 |
| 2018-03-01 | $14.85 | $15.50 | $14.85 | $15.25 | $15.25 | 17,517 |
| 2018-02-28 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 373 |
| 2018-02-27 | $14.84 | $14.90 | $14.81 | $14.90 | $14.90 | 3,175 |
| 2018-02-26 | $14.90 | $15.10 | $14.54 | $15.02 | $15.02 | 9,524 |
| 2018-02-23 | $15.15 | $15.20 | $14.76 | $14.92 | $14.92 | 10,977 |
| 2018-02-22 | $15.11 | $15.15 | $15.10 | $15.10 | $15.10 | 5,639 |
| 2018-02-21 | $15.19 | $15.20 | $15.11 | $15.15 | $15.15 | 5,904 |
| 2018-02-20 | $15.10 | $15.14 | $15.10 | $15.10 | $15.10 | 2,978 |
| 2018-02-16 | $15.36 | $15.36 | $15.10 | $15.10 | $15.10 | 1,043 |
| 2018-02-15 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 0 |
| 2018-02-14 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 0 |
| 2018-02-13 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 103 |
| 2018-02-12 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 35 |
| 2018-02-09 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 0 |
| 2018-02-08 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 300 |
| 2018-02-07 | $15.50 | $15.50 | $15.34 | $15.37 | $15.37 | 2,031 |
| 2018-02-06 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 22 |
| 2018-02-05 | $15.54 | $15.54 | $15.11 | $15.11 | $15.11 | 5,817 |
| 2018-02-02 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 3 |
| 2018-02-01 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 1 |
| 2018-01-31 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 16 |
| 2018-01-30 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 0 |
| 2018-01-29 | $15.86 | $15.89 | $15.71 | $15.71 | $15.71 | 6,358 |
| 2018-01-26 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 21 |
| 2018-01-25 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 0 |
| 2018-01-24 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 0 |
| 2018-01-23 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 0 |
| 2018-01-22 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 12 |
| 2018-01-19 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 0 |
| 2018-01-18 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 0 |
| 2018-01-17 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 800 |
| 2018-01-16 | $15.99 | $16.10 | $15.99 | $16.10 | $16.10 | 932 |
| 2018-01-12 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 0 |
| 2018-01-11 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 0 |
| 2018-01-10 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 10 |
| 2018-01-09 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 0 |
| 2018-01-08 | $16.00 | $16.00 | $15.34 | $15.34 | $15.34 | 1,662 |
| 2018-01-05 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 63 |
| 2018-01-04 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 0 |
| 2018-01-03 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 1 |
| 2018-01-02 | $16.19 | $16.19 | $16.06 | $16.06 | $16.06 | 2,240 |
| 2017-12-29 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 171 |
| 2017-12-28 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 4 |
| 2017-12-27 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 0 |
| 2017-12-26 | $16.11 | $16.11 | $15.77 | $16.01 | $16.01 | 8,119 |
| 2017-12-22 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 383 |
| 2017-12-21 | $16.10 | $16.17 | $16.10 | $16.11 | $16.11 | 1,486 |
| 2017-12-20 | $16.30 | $16.30 | $16.15 | $16.15 | $16.15 | 731 |
| 2017-12-19 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 741 |
| 2017-12-18 | $16.32 | $16.45 | $16.32 | $16.40 | $16.40 | 2,012 |
| 2017-12-15 | $16.25 | $16.32 | $16.25 | $16.32 | $16.32 | 1,397 |
| 2017-12-14 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 501 |
| 2017-12-13 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 614 |
| 2017-12-12 | $16.32 | $16.32 | $16.27 | $16.27 | $16.27 | 1,472 |
| 2017-12-11 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 134 |
| 2017-12-08 | $16.50 | $16.50 | $16.48 | $16.48 | $16.48 | 14 |
| 2017-12-07 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 0 |
| 2017-12-06 | $16.50 | $16.50 | $16.29 | $16.29 | $16.29 | 1,112 |
| 2017-12-05 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 32 |
| 2017-12-04 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 165 |
| 2017-12-01 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 178 |
| 2017-11-30 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 123 |
| 2017-11-29 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 83 |
| 2017-11-28 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 0 |
| 2017-11-27 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 0 |
| 2017-11-24 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 62 |
| 2017-11-22 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 1 |
| 2017-11-21 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 68 |
| 2017-11-20 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 142 |
| 2017-11-17 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 28 |
| 2017-11-16 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 0 |
| 2017-11-15 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 232 |
| 2017-11-14 | $16.98 | $17.00 | $16.29 | $16.29 | $16.29 | 17,919 |
| 2017-11-13 | $16.80 | $16.80 | $16.75 | $16.80 | $16.80 | 6,007 |
| 2017-11-10 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 45 |
| 2017-11-09 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 0 |
| 2017-11-08 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 6 |
| 2017-11-07 | $16.53 | $16.58 | $16.20 | $16.28 | $16.28 | 3,430 |
| 2017-11-06 | $16.66 | $16.66 | $16.65 | $16.65 | $16.65 | 5,610 |
| 2017-11-03 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 1,307 |
| 2017-11-02 | $16.76 | $16.77 | $16.76 | $16.77 | $16.77 | 303 |
| 2017-11-01 | $16.76 | $16.96 | $16.76 | $16.90 | $16.90 | 1,506 |
| 2017-10-31 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 100 |
| 2017-10-30 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 133 |
| 2017-10-27 | $17.25 | $17.25 | $16.75 | $16.75 | $16.75 | 1,131 |
| 2017-10-26 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 107 |
| 2017-10-25 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 2,300 |
| 2017-10-24 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 505 |
| 2017-10-23 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2017-10-20 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 1,131 |
| 2017-10-19 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 78 |
| 2017-10-18 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 5 |
| 2017-10-17 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 3 |
| 2017-10-16 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2017-10-13 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 63 |
| 2017-10-12 | $17.01 | $17.01 | $16.99 | $17.00 | $17.00 | 1,544 |
| 2017-10-11 | $17.00 | $17.01 | $16.99 | $17.00 | $17.00 | 2,478 |
| 2017-10-10 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 9 |
| 2017-10-09 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 97 |
| 2017-10-06 | $16.71 | $16.85 | $16.71 | $16.85 | $16.85 | 752 |
| 2017-10-05 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 4 |
| 2017-10-04 | $17.23 | $17.90 | $16.71 | $17.20 | $17.20 | 3,217 |
| 2017-10-03 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2017-10-02 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2017-09-29 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 261 |
| 2017-09-28 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 2 |
| 2017-09-27 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 1,065 |
| 2017-09-26 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2017-09-25 | $17.49 | $18.00 | $17.49 | $18.00 | $18.00 | 650 |
| 2017-09-22 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 49 |
| 2017-09-21 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2017-09-20 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 101 |
| 2017-09-19 | $17.17 | $17.75 | $17.17 | $17.55 | $17.55 | 2,231 |
| 2017-09-18 | $17.15 | $17.75 | $17.15 | $17.75 | $17.75 | 4,813 |
| 2017-09-15 | $17.05 | $17.22 | $17.05 | $17.22 | $17.22 | 682 |
| 2017-09-14 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 23 |
| 2017-09-13 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 24 |
| 2017-09-12 | $16.36 | $17.13 | $16.36 | $17.13 | $17.13 | 841 |
| 2017-09-11 | $17.05 | $17.20 | $16.77 | $17.20 | $17.20 | 713 |
| 2017-09-08 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 218 |
| 2017-09-07 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 223 |
| 2017-09-06 | $16.12 | $16.93 | $16.12 | $16.93 | $16.93 | 520 |
| 2017-09-05 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 9 |
| 2017-09-01 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 1 |
| 2017-08-31 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 100 |
| 2017-08-30 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 1 |
| 2017-08-29 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2017-08-28 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2017-08-25 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 14 |
| 2017-08-24 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2017-08-23 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 1 |
| 2017-08-22 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 1 |
| 2017-08-21 | $17.71 | $17.71 | $17.70 | $17.70 | $17.70 | 1,062 |
| 2017-08-18 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 253 |
| 2017-08-17 | $17.00 | $17.75 | $17.00 | $17.75 | $17.75 | 713 |
| 2017-08-16 | $17.14 | $17.75 | $17.05 | $17.69 | $17.69 | 717 |
| 2017-08-15 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 4 |
| 2017-08-14 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 0 |
| 2017-08-11 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 14 |
| 2017-08-10 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 0 |
| 2017-08-09 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 26 |
| 2017-08-08 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 125 |
| 2017-08-07 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2017-08-04 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2017-08-03 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2017-08-02 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2017-08-01 | $17.30 | $17.75 | $17.15 | $17.15 | $17.15 | 6,355 |
| 2017-07-31 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 30 |
| 2017-07-28 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 34 |
| 2017-07-27 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 4 |
| 2017-07-26 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 129 |
| 2017-07-25 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 309 |
| 2017-07-24 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 16 |
| 2017-07-21 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 5 |
| 2017-07-20 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 88 |
| 2017-07-19 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 11 |
| 2017-07-18 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 2 |
| 2017-07-17 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 186 |
| 2017-07-14 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 229 |
| 2017-07-13 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 600 |
| 2017-07-12 | $17.40 | $17.72 | $17.37 | $17.72 | $17.72 | 2,318 |
| 2017-07-11 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 60 |
| 2017-07-10 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2017-07-07 | $17.70 | $17.70 | $17.21 | $17.70 | $17.70 | 1,080 |
| 2017-07-06 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 3 |
| 2017-07-05 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 58 |
| 2017-07-03 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 414 |
| 2017-06-30 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 18 |
| 2017-06-29 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 0 |
| 2017-06-28 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 155 |
| 2017-06-27 | $17.68 | $17.75 | $17.32 | $17.32 | $17.32 | 6,069 |
| 2017-06-26 | $17.66 | $17.66 | $17.30 | $17.62 | $17.62 | 2,317 |
| 2017-06-23 | $17.47 | $17.68 | $17.47 | $17.50 | $17.50 | 4,258 |
| 2017-06-22 | $17.56 | $17.56 | $17.11 | $17.11 | $17.11 | 1,318 |
| 2017-06-21 | $17.77 | $17.77 | $17.50 | $17.50 | $17.50 | 3,092 |
| 2017-06-20 | $17.13 | $17.32 | $17.09 | $17.09 | $17.09 | 769 |
| 2017-06-19 | $17.25 | $17.33 | $17.06 | $17.19 | $17.19 | 8,148 |
| 2017-06-16 | $18.00 | $18.00 | $17.06 | $17.09 | $17.09 | 29,353 |
| 2017-06-15 | $18.00 | $18.00 | $17.87 | $17.98 | $17.98 | 3,651 |
| 2017-06-14 | $17.90 | $18.00 | $17.85 | $18.00 | $18.00 | 7,323 |
| 2017-06-13 | $17.76 | $17.95 | $17.68 | $17.90 | $17.90 | 5,127 |
| 2017-06-12 | $17.90 | $17.95 | $17.86 | $17.95 | $17.95 | 4,398 |
| 2017-06-09 | $17.93 | $17.95 | $17.51 | $17.95 | $17.95 | 3,414 |
| 2017-06-08 | $17.95 | $18.00 | $17.58 | $17.94 | $17.94 | 8,683 |
| 2017-06-07 | $17.85 | $17.97 | $17.85 | $17.95 | $17.95 | 5,020 |
| 2017-06-06 | $17.93 | $17.93 | $17.63 | $17.92 | $17.92 | 5,322 |
| 2017-06-05 | $17.98 | $18.00 | $17.63 | $17.93 | $17.93 | 2,941 |
| 2017-06-02 | $17.13 | $17.99 | $17.13 | $17.97 | $17.97 | 2,385 |
| 2017-06-01 | $18.00 | $18.00 | $17.58 | $17.96 | $17.96 | 1,753 |
| 2017-05-31 | $17.25 | $18.00 | $17.25 | $18.00 | $18.00 | 2,912 |
| 2017-05-30 | $17.21 | $17.25 | $17.13 | $17.24 | $17.24 | 4,770 |
| 2017-05-26 | $17.10 | $17.25 | $17.07 | $17.23 | $17.23 | 1,286 |
| 2017-05-25 | $17.08 | $17.10 | $17.00 | $17.06 | $17.06 | 10,551 |
| 2017-05-24 | $17.20 | $17.20 | $17.06 | $17.06 | $17.06 | 4,800 |
| 2017-05-23 | $16.76 | $17.25 | $16.76 | $17.24 | $17.24 | 6,646 |
| 2017-05-22 | $17.45 | $17.45 | $16.67 | $17.36 | $17.36 | 1,419 |
| 2017-05-19 | $16.45 | $17.99 | $16.45 | $17.45 | $17.45 | 57,866 |
| 2017-05-18 | $16.10 | $16.47 | $16.10 | $16.45 | $16.45 | 25,669 |
| 2017-05-17 | $16.08 | $16.30 | $15.91 | $16.30 | $16.30 | 24,146 |
| 2017-05-16 | $15.98 | $16.20 | $15.90 | $16.20 | $16.20 | 23,294 |
| 2017-05-15 | $15.70 | $15.95 | $15.70 | $15.93 | $15.93 | 702 |
| 2017-05-12 | $15.50 | $15.99 | $15.50 | $15.92 | $15.92 | 10,877 |
| 2017-05-11 | $15.39 | $15.88 | $15.39 | $15.83 | $15.83 | 1,245 |
| 2017-05-10 | $15.51 | $15.88 | $15.51 | $15.61 | $15.61 | 873 |
| 2017-05-09 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 16 |
| 2017-05-08 | $15.50 | $15.95 | $15.50 | $15.80 | $15.80 | 815 |
| 2017-05-05 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 30 |
| 2017-05-04 | $15.94 | $15.95 | $15.55 | $15.95 | $15.95 | 4,474 |
| 2017-05-03 | $15.86 | $15.95 | $15.86 | $15.95 | $15.95 | 3,940 |
| 2017-05-02 | $16.00 | $16.00 | $15.70 | $15.83 | $15.83 | 24,514 |
| 2017-05-01 | $15.35 | $16.00 | $15.35 | $15.75 | $15.75 | 27,497 |
| 2017-04-28 | $15.12 | $15.33 | $15.09 | $15.33 | $15.33 | 32,487 |
| 2017-04-27 | $14.97 | $15.23 | $14.97 | $15.15 | $15.15 | 1,295 |
| 2017-04-26 | $15.00 | $15.18 | $15.00 | $15.12 | $15.12 | 6,306 |
| 2017-04-25 | $15.24 | $15.30 | $15.24 | $15.30 | $15.30 | 5,900 |
| 2017-04-24 | $15.29 | $15.29 | $15.17 | $15.17 | $15.17 | 502 |
| 2017-04-21 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 288 |
| 2017-04-20 | $14.96 | $15.18 | $14.95 | $15.18 | $15.18 | 23,001 |
| 2017-04-19 | $15.25 | $15.25 | $15.15 | $15.25 | $15.25 | 4,938 |
| 2017-04-18 | $15.20 | $15.22 | $15.20 | $15.22 | $15.22 | 16,165 |
| 2017-04-17 | $15.30 | $15.30 | $15.00 | $15.09 | $15.09 | 3,492 |
| 2017-04-13 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2017-04-12 | $15.30 | $15.30 | $15.13 | $15.30 | $15.30 | 16,311 |
| 2017-04-11 | $15.40 | $15.50 | $15.30 | $15.30 | $15.30 | 6,491 |
| 2017-04-10 | $15.26 | $15.44 | $15.25 | $15.44 | $15.44 | 11,008 |
| 2017-04-07 | $15.42 | $15.43 | $15.26 | $15.26 | $15.26 | 5,602 |
| 2017-04-06 | $15.37 | $15.45 | $15.37 | $15.43 | $15.43 | 1,504 |
| 2017-04-05 | $15.37 | $16.08 | $15.25 | $15.55 | $15.55 | 18,092 |
| 2017-04-04 | $15.00 | $15.50 | $15.00 | $15.32 | $15.32 | 25,046 |
| 2017-04-03 | $16.30 | $16.30 | $15.00 | $15.30 | $15.30 | 14,389 |
| 2017-03-31 | $15.62 | $16.49 | $15.62 | $16.42 | $16.42 | 1,994 |
| 2017-03-30 | $15.74 | $16.00 | $14.75 | $15.65 | $15.65 | 12,585 |
| 2017-03-29 | $14.41 | $15.24 | $14.20 | $15.23 | $15.23 | 61,314 |
| 2017-03-28 | $17.50 | $17.51 | $14.36 | $14.40 | $14.40 | 167,085 |
ICC Holdings Inc (ICCH) News Headlines
Recent ICC Holdings Inc (ICCH) News
Similar Companies to ICC Holdings Inc (ICCH) in the Insurance-Specialty Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| First American Financial Corp | FAF | Insurance-Specialty | Financial Services | 16,500 |
| Fidelity National Financial Inc | FNF | Insurance-Specialty | Financial Services | 16,000 |
| Assurant Inc | AIZ | Insurance-Specialty | Financial Services | 15,000 |
| Tiptree Inc | TIPT | Insurance-Specialty | Financial Services | 6,800 |
| Prosight Global Inc | PROS | Insurance-Specialty | Financial Services | 3,000 |
| Radian Group Inc | RDN | Insurance-Specialty | Financial Services | 1,800 |
| MGIC Investment Corp | MTG | Insurance-Specialty | Financial Services | 1,600 |
| Employers Holdings Inc | EIG | Insurance-Specialty | Financial Services | 1,200 |
| Assured Guaranty Ltd | AGO | Insurance-Specialty | Financial Services | 700 |
| Amerisafe Inc | AMSF | Insurance-Specialty | Financial Services | 596 |